• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Infobird Company Ltd (NQ: IFBD )

    1.940 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 01, 2024 1.930 1.970 1.910 1.940 16,798 +0.00(+0.00%)
    Oct 31, 2024 2.070 2.070 1.900 1.940 3,976 +0.04(+2.11%)
    Oct 30, 2024 1.960 1.995 1.900 1.900 16,691 -0.05(-2.56%)
    Oct 29, 2024 1.900 1.970 1.900 1.950 19,749 +0.02(+1.04%)
    Oct 28, 2024 1.940 1.980 1.862 1.930 12,287 +0.01(+0.52%)
    Oct 25, 2024 2.020 2.050 1.910 1.920 33,155 +0.01(+0.31%)
    Oct 24, 2024 1.910 2.130 1.910 1.914 55,501 -0.05(-2.35%)
    Oct 23, 2024 1.869 2.031 1.866 1.960 28,863 +0.00(+0.00%)
    Oct 22, 2024 1.970 2.090 1.930 1.960 31,203 +0.03(+1.55%)
    Oct 21, 2024 1.970 1.970 1.920 1.930 14,215 +0.00(+0.00%)
    Oct 18, 2024 1.920 1.980 1.850 1.930 19,566 +0.05(+2.66%)
    Oct 17, 2024 1.980 2.000 1.800 1.880 51,084 -0.09(-4.57%)
    Oct 16, 2024 1.900 2.020 1.890 1.970 37,471 +0.03(+1.55%)
    Oct 15, 2024 1.940 2.040 1.900 1.940 173,506 +0.00(+0.00%)
    Oct 14, 2024 2.000 2.100 1.920 1.940 20,634 -0.02(-1.02%)
    Oct 11, 2024 2.080 2.114 1.920 1.960 59,403 -0.16(-7.55%)
    Oct 10, 2024 2.060 2.190 1.960 2.120 45,457 +0.06(+2.91%)
    Oct 09, 2024 2.010 2.122 2.000 2.060 32,051 +0.04(+1.98%)
    Oct 08, 2024 2.150 2.150 2.000 2.020 33,987 -0.15(-6.91%)
    Oct 07, 2024 2.110 2.230 2.110 2.170 67,022 +0.06(+2.84%)
    Oct 04, 2024 2.070 2.140 2.060 2.110 28,939 +0.04(+1.93%)
    Oct 03, 2024 2.150 2.170 2.020 2.070 27,377 -0.08(-3.72%)
    Oct 02, 2024 2.050 2.170 1.950 2.150 69,643 +0.13(+6.44%)
    Oct 01, 2024 2.220 2.220 2.020 2.020 36,497 -0.23(-10.23%)
    Sep 30, 2024 1.960 2.360 1.960 2.250 185,385 +0.29(+14.80%)
    Sep 27, 2024 1.930 1.980 1.860 1.960 24,248 +0.12(+6.52%)
    Sep 26, 2024 1.950 1.950 1.740 1.840 24,128 -0.01(-0.76%)
    Sep 25, 2024 1.950 1.970 1.850 1.854 19,106 -0.15(-7.30%)
    Sep 24, 2024 1.930 2.000 1.850 2.000 23,366 +0.15(+8.11%)
    Sep 23, 2024 1.860 1.920 1.850 1.850 5,470 +0.00(+0.00%)
    Sep 20, 2024 1.880 1.950 1.850 1.850 12,335 -0.05(-2.63%)
    Sep 19, 2024 1.900 1.960 1.850 1.900 14,248 +0.06(+3.26%)
    Sep 18, 2024 1.860 1.860 1.820 1.840 3,084 -0.04(-2.13%)
    Sep 17, 2024 1.784 1.900 1.784 1.880 19,445 +0.11(+6.21%)
    Sep 16, 2024 1.760 1.810 1.720 1.770 4,984 +0.06(+3.51%)
    Sep 13, 2024 1.800 1.880 1.660 1.710 18,979 -0.09(-5.00%)
    Sep 12, 2024 1.890 1.890 1.800 1.800 8,615 +0.03(+1.69%)
    Sep 11, 2024 1.800 1.845 1.760 1.770 8,408 +0.04(+2.31%)
    Sep 10, 2024 1.730 1.750 1.700 1.730 5,453 +0.00(+0.00%)
    Sep 09, 2024 1.660 1.740 1.660 1.730 3,189 +0.05(+2.98%)
    Sep 06, 2024 1.660 1.720 1.654 1.680 5,152 +0.02(+1.20%)
    Sep 05, 2024 1.680 1.680 1.631 1.660 7,202 -0.02(-1.19%)
    Sep 04, 2024 1.710 1.710 1.646 1.680 12,592 -0.06(-3.45%)
    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.