U.S. markets closed

Infobird Co., Ltd (IFBD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1100-0.0100 (-0.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20213.09003.32003.06003.11003.11001,211,500
Jul 29, 20213.33503.44103.06903.12003.12001,436,400
Jul 28, 20212.91003.64002.88003.49003.49005,023,200
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, 20213.43003.50003.31003.38003.3800607,200
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, 20213.65004.35003.56004.17004.17002,524,300
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
May 03, 20213.99003.99003.66003.71003.7100663,800
Apr 30, 20214.19004.23003.90004.06004.0600684,000
Apr 29, 20214.45004.45404.21004.30004.3000533,600
Apr 28, 20214.32004.47004.30004.39004.3900704,500
Apr 27, 20214.34004.41004.26004.33004.3300711,600
Apr 26, 20214.32004.65004.11404.33004.33001,191,800
Apr 23, 20214.48004.69004.20004.22004.22001,366,200
Apr 22, 20214.53004.99004.30004.49004.49002,096,400
Apr 21, 20215.07005.20004.15004.74004.74003,918,900
Apr 20, 20217.050011.25005.30006.03006.03008,427,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.