ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Infobird Company Ltd (NQ: IFBD )

3.040 -0.070 (-2.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.080 3.190 3.030 3.040 8,082 -0.07(-2.25%)
Jul 18, 2024 3.130 3.240 3.031 3.110 26,719 -0.09(-2.81%)
Jul 17, 2024 3.120 3.200 3.040 3.200 15,194 +0.03(+0.95%)
Jul 16, 2024 3.000 3.259 3.000 3.170 45,103 +0.14(+4.62%)
Jul 15, 2024 3.100 3.100 3.000 3.030 28,162 -0.06(-1.94%)
Jul 12, 2024 3.050 3.140 3.010 3.090 27,356 +0.02(+0.65%)
Jul 11, 2024 3.020 3.120 3.000 3.070 146,278 +0.02(+0.66%)
Jul 10, 2024 3.040 3.200 3.010 3.050 44,688 +0.04(+1.33%)
Jul 09, 2024 3.080 3.280 3.000 3.010 32,335 -0.15(-4.75%)
Jul 08, 2024 2.930 3.260 2.800 3.160 88,372 +0.18(+6.04%)
Jul 05, 2024 2.960 3.090 2.960 2.980 74,931 -0.03(-1.00%)
Jul 03, 2024 3.020 3.250 3.010 3.010 117,936 -0.16(-5.05%)
Jul 02, 2024 3.050 3.540 2.740 3.170 3,004,510 +0.21(+7.09%)
Jul 01, 2024 3.000 3.010 2.910 2.960 715,560 -0.09(-2.95%)
Jun 28, 2024 3.000 3.090 2.980 3.050 14,705 +0.13(+4.45%)
Jun 27, 2024 3.010 3.034 2.910 2.920 26,802 -0.05(-1.68%)
Jun 26, 2024 3.200 3.250 2.900 2.970 92,038 -0.21(-6.60%)
Jun 25, 2024 3.000 3.489 2.980 3.180 175,920 +0.16(+5.30%)
Jun 24, 2024 3.050 3.090 3.000 3.020 15,111 -0.03(-0.98%)
Jun 21, 2024 3.070 3.100 3.000 3.050 8,477 -0.03(-0.97%)
Jun 20, 2024 3.110 3.140 3.050 3.080 23,170 -0.02(-0.65%)
Jun 18, 2024 3.250 3.280 3.070 3.100 32,470 -0.19(-5.78%)
Jun 17, 2024 3.190 3.420 3.121 3.290 74,341 +0.04(+1.23%)
Jun 14, 2024 3.360 3.379 3.200 3.250 30,132 -0.14(-4.13%)
Jun 13, 2024 3.470 3.601 3.350 3.390 42,447 -0.22(-6.09%)
Jun 12, 2024 3.740 3.800 3.420 3.610 305,915 +0.04(+1.12%)
Jun 11, 2024 3.410 3.620 3.400 3.570 28,279 +0.13(+3.78%)
Jun 10, 2024 3.600 3.600 3.400 3.440 21,748 -0.05(-1.43%)
Jun 07, 2024 3.670 3.760 3.450 3.490 109,696 -0.27(-7.18%)
Jun 06, 2024 3.840 3.870 3.680 3.760 35,425 -0.13(-3.34%)
Jun 05, 2024 3.770 3.920 3.770 3.890 56,938 +0.18(+4.94%)
Jun 04, 2024 3.730 3.820 3.640 3.707 27,754 -0.03(-0.89%)
Jun 03, 2024 3.700 3.760 3.640 3.740 43,829 +0.14(+3.89%)
May 31, 2024 3.790 3.937 3.580 3.600 60,474 -0.11(-2.96%)
May 30, 2024 4.240 4.325 3.640 3.710 199,167 -0.47(-11.24%)
May 29, 2024 4.430 4.590 4.110 4.180 233,802 -0.13(-3.02%)
May 28, 2024 3.990 4.710 3.964 4.310 704,378 +0.36(+9.11%)
May 24, 2024 4.000 4.040 3.880 3.950 50,834 +0.03(+0.77%)
May 23, 2024 3.930 4.120 3.831 3.920 61,765 +0.01(+0.26%)
May 22, 2024 4.000 4.000 3.750 3.910 30,718 +0.05(+1.30%)
May 21, 2024 3.900 3.980 3.810 3.860 56,878 -0.09(-2.28%)
May 20, 2024 3.820 4.060 3.711 3.950 101,070 +0.29(+7.92%)
May 17, 2024 3.920 4.163 3.660 3.660 184,859 -0.30(-7.58%)
May 16, 2024 3.990 4.048 3.900 3.960 77,185 +0.04(+1.02%)
May 15, 2024 4.200 4.200 3.908 3.920 83,507 -0.26(-6.22%)
May 14, 2024 4.000 4.270 3.930 4.180 162,109 +0.25(+6.36%)
May 13, 2024 3.950 4.190 3.800 3.930 96,898 -0.02(-0.51%)
May 10, 2024 4.020 4.400 3.920 3.950 80,622 +0.01(+0.25%)
May 09, 2024 3.970 4.090 3.870 3.940 33,148 -0.05(-1.25%)
May 08, 2024 3.990 4.290 3.870 3.990 42,002 -0.01(-0.25%)
May 07, 2024 4.210 4.210 4.000 4.000 72,962 -0.20(-4.76%)
May 06, 2024 4.260 4.450 4.200 4.200 73,057 -0.05(-1.18%)
May 03, 2024 4.250 4.620 4.204 4.250 131,773 -0.02(-0.47%)
May 02, 2024 4.180 4.390 3.995 4.270 109,490 +0.28(+7.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.