U.S. markets close in 3 hours 48 minutes

Infobird Co., Ltd (IFBD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4300-0.0400 (-1.62%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20212.89002.91502.83002.88002.88007,000,000
Sep 02, 20212.92002.93002.85002.89002.890011,590,000
Sep 01, 20212.88002.90002.82002.88002.88008,120,000
Aug 31, 20212.82002.95002.81002.86002.860034,020,000
Aug 30, 20212.83002.85002.80002.85002.85006,260,000
Aug 27, 20212.77002.85002.77002.85002.85009,080,000
Aug 26, 20212.87002.87002.72002.74002.740011,520,000
Aug 25, 20212.78002.87002.78002.82002.82009,600,000
Aug 24, 20212.76002.86002.72002.77002.770016,020,000
Aug 23, 20212.71002.77902.67402.75002.750017,890,000
Aug 20, 20212.63002.73002.61002.68002.68007,260,000
Aug 19, 20212.83002.85002.64002.66002.660023,080,000
Aug 18, 20213.02003.02002.79002.80002.800025,440,000
Aug 17, 20213.13003.13502.84002.85002.850047,650,000
Aug 16, 20213.15003.34903.02003.28003.280098,080,000
Aug 13, 20213.16003.16002.96003.00003.000016,060,000
Aug 12, 20213.07003.19002.96003.12003.120040,380,000
Aug 11, 20212.98003.17002.97003.08003.080033,240,000
Aug 10, 20213.03003.04002.95002.97002.970014,730,000
Aug 09, 20212.94003.04002.91002.98002.980018,560,000
Aug 06, 20212.90003.04002.83003.00003.000020,700,000
Aug 05, 20212.83003.14002.81702.92002.920076,590,000
Aug 04, 20212.92002.92802.80002.81002.810033,850,000
Aug 03, 20213.15003.20002.91002.94002.94001,091,300
Aug 02, 20213.17003.19002.90002.90002.9000697,400
Jul 30, 20213.09003.32003.06003.11003.11001,211,500
Jul 29, 20213.33503.44103.06903.12003.12001,436,400
Jul 28, 20212.91003.64002.88003.49003.49004,959,700
Jul 27, 20213.12003.12002.75002.84002.8400622,500
Jul 26, 20213.18003.28003.06003.11003.1100325,500
Jul 23, 20213.24003.34003.12003.19003.1900356,900
Jul 22, 20213.40003.45003.20003.21003.2100420,900
Jul 21, 20213.40003.49003.35003.44003.4400571,700
Jul 20, 20213.37003.48003.20003.36003.36001,579,400
Jul 19, 20213.36003.38003.10003.18003.1800556,000
Jul 16, 20213.43003.50003.31003.38003.3800608,600
Jul 15, 20213.60003.71003.31003.36503.3650797,200
Jul 14, 20213.75003.87003.60003.63003.6300522,600
Jul 13, 20213.74004.16003.56003.70003.70001,189,400
Jul 12, 20214.05004.09003.67503.71003.7100895,000
Jul 09, 20213.65004.35003.56004.17004.17002,531,700
Jul 08, 20213.46003.81003.32003.62003.62001,980,100
Jul 07, 20213.65003.79003.42103.54003.54002,264,600
Jul 06, 20213.95003.98003.60003.65003.65002,313,200
Jul 02, 20214.15004.47004.00004.05004.05001,101,000
Jul 01, 20214.39004.88004.02004.18004.18004,210,000
Jun 30, 20214.94005.48004.50004.67004.67007,996,600
Jun 29, 20213.94006.10003.87005.07005.070053,592,600
Jun 28, 20214.07004.07003.72003.88003.88001,342,100
Jun 25, 20213.83004.15703.79004.06004.06001,947,200
Jun 24, 20214.26504.71003.78003.83003.83008,948,400
Jun 23, 20213.74003.89003.57003.72003.72001,103,500
Jun 22, 20213.34003.85003.25003.73003.73001,069,100
Jun 21, 20213.60003.62003.32003.38003.3800429,100
Jun 18, 20213.65003.73003.56003.56003.5600227,400
Jun 17, 20213.69003.76803.65003.68003.6800117,600
Jun 16, 20213.84003.94003.65003.69003.6900392,300
Jun 15, 20213.99004.03003.79003.86003.8600522,900
Jun 14, 20213.95004.00003.85003.98003.9800256,900
Jun 11, 20213.99003.99003.86003.94003.9400131,600
Jun 10, 20214.08004.08003.82003.93003.9300470,100
Jun 09, 20214.05004.13003.91603.92003.9200215,800
Jun 08, 20213.80004.09003.74004.09004.0900433,700
Jun 07, 20213.79003.84003.75003.76003.7600332,800
Jun 04, 20213.79003.84003.71003.78003.7800320,300
Jun 03, 20213.73003.85003.62003.74003.7400212,800
Jun 02, 20213.73003.85003.71003.74003.7400252,300
Jun 01, 20213.82003.87003.72003.77003.7700164,300
May 28, 20213.72003.88003.72003.82003.8200262,200
May 27, 20213.81003.86003.72003.73003.7300181,500
May 26, 20213.78003.90003.71003.84003.8400286,900
May 25, 20213.81003.89003.76003.82003.820083,300
May 24, 20213.90003.98003.80003.82003.8200104,200
May 21, 20214.06004.06003.85003.94003.9400175,400
May 20, 20213.80004.20003.74003.99003.9900626,900
May 19, 20213.67003.79003.65003.79003.7900114,900
May 18, 20213.72003.78003.68003.71003.7100382,600
May 17, 20213.78003.84003.71003.80003.8000238,200
May 14, 20213.83003.92003.70003.87003.8700246,300
May 13, 20213.79003.94003.70503.79303.7930385,300
May 12, 20213.73003.96003.70003.81003.8100530,900
May 11, 20213.87003.96003.73003.87003.8700599,600
May 10, 20214.39004.40004.07004.07004.0700464,200
May 07, 20214.04004.40004.04004.39004.39001,077,000
May 06, 20214.28805.20003.89004.21004.210017,812,100
May 05, 20213.87004.04003.76503.83003.8300505,900
May 04, 20213.58003.96003.52403.89003.8900503,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...