NasdaqCM - Delayed Quote USD

Infobird Co., Ltd (IFBD)

1.0700
0.0000
(0.00%)
At close: 4:00:00 PM EDT
1.1300
+0.06
+(5.61%)
After hours: 4:46:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20251.13701.13701.07001.07001.070016,336
May 20, 20251.13701.13701.08001.12301.12308,800
May 19, 20251.21001.21001.10001.14001.140025,600
May 16, 20251.11001.14001.09001.12001.12009,400
May 15, 20251.14501.14501.07001.10001.10005,600
May 14, 20251.18001.18001.05001.11001.110050,800
May 13, 20251.26201.26201.17001.17001.170060,100
May 12, 20251.34001.43001.21001.28001.2800169,900
May 9, 20251.21001.69001.21001.51001.51001,309,600
May 8, 20251.11001.25001.11001.20001.200022,600
May 7, 20251.05801.17001.05001.11501.115028,200
May 6, 20251.02001.05501.00001.05501.05504,400
May 5, 20251.01001.04001.01001.03001.03005,900
May 2, 20251.03001.09001.03001.05001.050012,100
May 1, 20250.98501.04100.98501.01001.01004,700
Apr 30, 20251.00001.02000.97000.97000.97009,300
Apr 29, 20251.00001.01400.98700.99000.99007,000
Apr 28, 20251.03001.05001.00601.03001.030010,800
Apr 25, 20251.07001.07001.00901.03001.030013,400
Apr 24, 20250.96601.06000.96601.01001.010032,000
Apr 23, 20250.93101.07000.93101.00001.000056,900
Apr 22, 20250.99001.01000.93100.93100.931014,100
Apr 21, 20251.25001.25000.89001.04001.0400127,600
Apr 17, 20251.27001.27001.15001.22001.220029,200
Apr 16, 20251.38001.42001.25001.31901.319029,800
Apr 15, 20251.17001.50001.17001.42001.420020,700
Apr 14, 20251.19001.23001.11001.17601.176011,200
Apr 11, 20251.28001.28001.16001.19001.190014,200
Apr 10, 20251.50001.50001.17001.17001.170047,400
Apr 9, 20251.41101.48001.36001.43001.430014,700
Apr 8, 20251.40001.50001.32001.40001.400020,100
Apr 7, 20251.50001.51001.38001.45001.450018,800
Apr 4, 20251.38001.47001.33001.47001.470011,400
Apr 3, 20251.42001.49001.42001.43001.43006,700
Apr 2, 20251.47001.48001.47001.48001.48003,300
Apr 1, 20251.48001.52401.48001.50001.50004,700
Mar 31, 20251.47001.49401.40001.45501.455014,100
Mar 28, 20251.55001.55001.51101.51101.51105,400
Mar 27, 20251.59001.62001.55001.59501.59508,200
Mar 26, 20251.54001.58001.53001.58001.580011,400
Mar 25, 20251.58501.58501.51001.54001.54007,300
Mar 24, 20251.52001.66901.51001.57001.57008,100
Mar 21, 20251.55001.62101.53001.62101.62106,100
Mar 20, 20251.63001.63001.62901.63001.63002,600
Mar 19, 20251.63001.66001.61001.63001.63001,700
Mar 18, 20251.64001.70001.64001.69001.69008,400
Mar 17, 20251.72901.72901.64001.64001.64001,300
Mar 14, 20251.52001.63001.52001.59001.59008,300
Mar 13, 20251.55001.61001.46001.51001.510018,600
Mar 12, 20251.64001.71001.54001.64001.640012,500
Mar 11, 20251.46001.58001.46001.58001.58005,200
Mar 10, 20251.52001.60001.47001.47001.470013,700
Mar 7, 20251.56001.65001.56001.58001.58007,000
Mar 6, 20251.62001.68101.55001.58001.580010,000
Mar 5, 20251.41001.54001.41001.50001.500016,600
Mar 4, 20251.71001.71001.38001.40001.400045,900
Mar 3, 20251.81001.85001.71301.73001.73009,800
Feb 28, 20251.81001.82001.70001.74001.740031,900
Feb 27, 20251.91002.02001.81001.83001.830081,200
Feb 26, 20251.83001.90001.82001.90001.900018,900
Feb 25, 20251.86601.86601.80501.83001.830019,700
Feb 24, 20251.99002.02001.85001.92901.929015,700
Feb 21, 20252.00502.20901.93002.03502.035074,900
Feb 20, 20251.94002.03001.87001.97501.975017,000
Feb 19, 20252.01002.01001.92201.93001.93006,100
Feb 18, 20251.92002.02001.92001.94801.948011,400
Feb 14, 20251.88001.91001.86201.90001.900013,700
Feb 13, 20251.92001.92001.82001.86001.860015,500
Feb 12, 20251.85001.88001.78501.86001.86006,200
Feb 11, 20251.87001.90001.80001.85001.850016,100
Feb 10, 20251.88001.89001.86001.87001.870013,600
Feb 7, 20251.89001.92001.85001.87001.87009,100
Feb 6, 20252.00002.00001.87001.89001.890012,100
Feb 5, 20251.86001.95001.86001.88501.88508,400
Feb 4, 20251.89001.95001.85001.95001.950011,300
Feb 3, 20251.84001.92001.84001.90001.900016,600
Jan 31, 20251.94002.04001.86001.89101.891016,700
Jan 30, 20252.10002.10001.86001.88001.880057,200
Jan 29, 20252.15002.17002.02002.17002.1700191,200
Jan 28, 20252.08002.09001.97002.04002.040027,800
Jan 27, 20252.29002.36002.01102.10002.1000169,300
Jan 24, 20252.09002.20502.09002.15002.15009,700
Jan 23, 20252.08002.14202.00002.14002.140011,000
Jan 22, 20252.06002.13002.01002.09002.090019,500
Jan 21, 20252.15802.15802.02002.05002.050010,900
Jan 17, 20252.09902.16202.06002.12002.120011,100
Jan 16, 20252.35002.35002.05502.09502.095014,300
Jan 15, 20252.15002.21802.06002.11002.11009,700
Jan 14, 20252.59302.59302.01002.06002.060020,600
Jan 13, 20252.30502.30502.15002.16002.160017,800
Jan 10, 20252.23002.37202.21602.27502.275011,700
Jan 8, 20252.42802.49002.20002.26502.265021,000
Jan 7, 20252.45002.59002.41002.45002.450015,100
Jan 6, 20252.57002.64902.40002.41002.410031,400
Jan 3, 20252.37002.54002.36002.50502.505018,700
Jan 2, 20252.28002.46002.28002.36002.36009,900
Dec 31, 20242.55002.64002.15002.26002.260076,600
Dec 30, 20242.52002.70002.37002.57502.5750102,000
Dec 27, 20242.43002.60302.40002.58002.580034,600
Dec 26, 20242.13502.56002.12502.49002.490051,400
Dec 24, 20242.15002.21002.04002.19002.190011,800
Dec 23, 20242.24002.24002.08002.11002.110022,400
Dec 20, 20242.27002.28301.75002.24102.241059,400
Dec 19, 20242.10002.31002.02002.31002.310029,100
Dec 18, 20242.25002.35002.04102.12502.125093,300
Dec 17, 20242.08002.23602.01002.15002.150037,100
Dec 16, 20242.28202.28202.06002.12002.120031,700
Dec 13, 20242.35002.36902.21002.23002.230024,200
Dec 12, 20242.47002.47002.26002.40002.400030,400
Dec 11, 20242.48002.59502.37002.42002.420060,800
Dec 10, 20242.71002.71002.50002.57002.570060,000
Dec 9, 20242.38002.74002.38002.55002.550093,600
Dec 6, 20242.60002.83002.58002.73002.7300272,800
Dec 5, 20242.33002.71802.33002.64002.640066,000
Dec 4, 20242.22002.46402.20002.43002.4300132,100
Dec 3, 20242.73003.09002.39002.42002.4200230,200
Dec 2, 20243.23003.32002.43003.05003.0500557,200
Nov 29, 20242.44003.30002.37003.30003.30001,066,300
Nov 27, 20242.33002.67002.12002.64002.640013,075,900
Nov 26, 20241.90501.90501.80001.82001.82004,778,100
Nov 25, 20241.90001.97401.82201.92001.920027,100
Nov 22, 20241.90001.90001.75201.84001.840011,800
Nov 21, 20241.72001.82701.72001.77001.770014,800
Nov 20, 20241.81001.89501.75001.75001.750015,500
Nov 19, 20241.86001.86001.80001.81001.810010,500
Nov 18, 20241.87001.93001.71001.86001.860028,500
Nov 15, 20242.05002.17001.85001.87501.875052,800
Nov 14, 20242.15002.19002.04002.04002.040015,700
Nov 13, 20242.20002.25002.03002.19002.190058,500
Nov 12, 20242.00002.30002.00002.26002.2600142,300
Nov 11, 20241.98002.08001.98002.07002.070011,700
Nov 8, 20242.10002.10002.01002.03002.03008,400
Nov 7, 20242.11002.15002.00002.12002.120010,800
Nov 6, 20242.22002.25002.04002.11002.110050,400
Nov 5, 20242.00002.22001.99502.22002.220049,100
Nov 4, 20241.94002.04001.91002.00002.000031,400
Nov 1, 20241.93001.97001.91001.94001.940016,800
Oct 31, 20242.07002.07001.90001.94001.94004,000
Oct 30, 20241.96001.99501.90001.90001.900016,700
Oct 29, 20241.90001.97001.90001.95001.950019,300
Oct 28, 20241.94001.98001.86201.93001.930012,300
Oct 25, 20242.02002.05001.91001.92001.920033,200
Oct 24, 20241.91002.13001.91001.91401.914055,500
Oct 23, 20241.86902.03101.86601.96001.960028,900
Oct 22, 20241.97402.09001.93001.96001.960031,800
Oct 21, 20241.97001.97001.92001.93001.930014,200
Oct 18, 20241.92001.98001.85001.93001.930019,600
Oct 17, 20241.98002.00001.80001.88001.880051,100
Oct 16, 20241.90002.02001.89001.97001.970038,500
Oct 15, 20241.94002.04001.90001.94001.9400174,100
Oct 14, 20242.00002.10001.92001.94001.940020,600
Oct 11, 20242.08002.11401.92001.96001.960059,400
Oct 10, 20242.06002.19001.96002.12002.120045,500
Oct 9, 20242.01502.12202.00002.06002.060032,000
Oct 8, 20242.15002.15002.00002.02002.020034,000
Oct 7, 20242.11002.23002.11002.17002.170067,000
Oct 4, 20242.07002.14002.06002.11002.110028,900
Oct 3, 20242.15002.17002.02002.07002.070027,400
Oct 2, 20242.05002.17001.95002.15002.150069,700
Oct 1, 20242.22002.22002.02002.02002.020036,900
Sep 30, 20241.96002.36001.96002.25002.2500185,100
Sep 27, 20241.92701.98001.86001.96001.960024,200
Sep 26, 20241.95001.95001.74001.84001.840024,100
Sep 25, 20241.95001.97001.85001.85401.854019,100
Sep 24, 20241.93002.00001.85002.00002.000023,400
Sep 23, 20241.85901.92001.85001.85001.85005,500
Sep 20, 20241.88001.95001.85001.85001.850012,300
Sep 19, 20241.90001.96001.85001.90001.900014,200
Sep 18, 20241.85501.86001.82001.84001.84003,100
Sep 17, 20241.78401.90001.78401.88001.880019,400
Sep 16, 20241.76001.81001.72001.77001.77005,000
Sep 13, 20241.80001.88001.66001.71001.710019,000
Sep 12, 20241.89001.89001.80001.80001.80008,600
Sep 11, 20241.80001.84501.76001.77001.77008,400
Sep 10, 20241.73001.75001.70001.73001.73005,500
Sep 9, 20241.66001.74001.66001.73001.73003,200
Sep 6, 20241.66001.72001.65401.68001.68005,200
Sep 5, 20241.68001.68001.63101.66001.66007,100
Sep 4, 20241.71001.71001.64601.68001.680012,600
Sep 3, 20241.89601.89601.68001.74001.740029,800
Aug 30, 20241.76001.78001.74001.75101.751011,300
Aug 29, 20241.91001.91501.76001.76001.760028,900
Aug 28, 20242.02502.02501.93001.95001.950016,000
Aug 27, 20241.94501.97001.93001.95001.95004,500
Aug 26, 20241.96002.00001.92001.97001.970013,000
Aug 23, 20242.03002.03001.90001.95001.950011,300
Aug 22, 20242.06002.18001.89001.90001.900031,100
Aug 21, 20241.95002.00001.95001.99001.990013,600
Aug 20, 20241.97501.97501.90001.94001.940015,100
Aug 19, 20241.96002.08001.93002.00002.000015,400
Aug 16, 20241.88101.94001.85001.94001.940012,800
Aug 15, 20241.86901.95001.80001.95001.950020,600
Aug 14, 20241.95001.95001.73001.73001.730014,300
Aug 13, 20242.08202.18001.88001.93001.930058,600
Aug 12, 20242.05002.05001.94002.04002.040035,900
Aug 9, 20241.96002.20001.96002.05002.050044,800
Aug 8, 20242.01002.05001.91001.91001.910015,900
Aug 7, 20242.20002.20002.01002.01002.010030,000
Aug 6, 20242.08002.23502.00002.03002.030014,800
Aug 5, 20242.15002.20002.00002.14002.140053,200
Aug 2, 20242.25002.26002.16002.20002.2000151,200
Aug 1, 20242.46002.46002.26002.26002.260012,600
Jul 31, 20242.41002.47802.31002.40002.400020,600
Jul 30, 20242.58002.58002.40002.43002.430025,700
Jul 29, 20242.55002.72002.47502.50002.500019,300
Jul 26, 20242.77002.80002.53002.56002.560045,400
Jul 25, 20242.58002.70002.58002.62002.620021,800
Jul 24, 20242.81502.81502.58002.60002.600035,900
Jul 23, 20242.91002.94002.61602.73002.730075,100
Jul 22, 20243.03003.05002.86002.89402.894054,100
Jul 19, 20243.08003.19003.03003.04003.04008,100
Jul 18, 20243.13003.24003.03103.11003.110026,700
Jul 17, 20243.12003.20003.04003.20003.200015,200
Jul 16, 20243.00003.25903.00003.17003.170045,100
Jul 15, 20243.10003.10003.00003.03003.030028,500
Jul 12, 20243.05003.14003.01003.09003.090027,400
Jul 11, 20243.02003.12003.00003.07003.0700147,200
Jul 10, 20243.03703.20003.01003.05003.050045,700
Jul 9, 20243.08003.28003.00003.01003.010031,600
Jul 8, 20242.93003.26002.80003.16003.160088,700
Jul 5, 20242.96003.09002.96002.98002.980074,900
Jul 3, 20243.02003.25003.01003.01003.0100117,900
Jul 2, 20243.05003.54002.74003.17003.17003,009,600
Jul 1, 20243.00003.01002.91002.96002.9600731,600
Jun 28, 20243.00003.09002.98003.05003.050014,700
Jun 27, 20243.01003.03402.91002.92002.920026,800
Jun 26, 20243.20003.25002.90002.97002.970092,000
Jun 25, 20243.00003.48902.98003.18003.1800175,900
Jun 24, 20243.05003.09003.00003.02003.020015,100
Jun 21, 20243.07003.10003.00003.05003.05008,400
Jun 20, 20243.11003.14003.05003.08003.080023,100
Jun 18, 20243.25003.28003.07003.10003.100032,400
Jun 17, 20243.19003.42003.12103.29003.290074,300
Jun 14, 20243.36003.37903.20003.25003.250030,100
Jun 13, 20243.47003.60103.35003.39003.390042,500
Jun 12, 20243.74003.80003.42003.61003.6100306,000
Jun 11, 20243.41003.62003.40003.57003.570028,300
Jun 10, 20243.60003.60003.40003.44003.440021,700
Jun 7, 20243.67003.76003.45003.49003.4900109,700
Jun 6, 20243.84003.87003.68003.76003.760035,500
Jun 5, 20243.77003.92003.77003.89003.890056,900
Jun 4, 20243.73003.82003.64103.70703.707028,000
Jun 3, 20243.70003.76003.64003.74003.740043,600
May 31, 20243.79003.93703.58003.60003.600060,500
May 30, 20244.24004.32503.64003.71003.7100200,000
May 29, 20244.43004.59004.11004.18004.1800234,600
May 28, 20243.99004.71003.96404.31004.3100710,600
May 24, 20244.00004.04003.88003.95003.950050,800
May 23, 20243.93004.12003.83103.92003.920061,700
May 22, 20244.00004.00003.75003.91003.910030,600

Related Tickers

HKIT Hitek Global Inc.
1.2150
-1.22%
 
CUEN Cuentas Inc.
0.0007
0.00%
 
DATSW DatChat, Inc.
0.2100
0.00%
 
MASK 3 E Network Technology Group Limited
3.6600
+4.27%
 
STEC Santech Holdings Limited
1.0200
-0.97%
 
AUUD Auddia Inc.
4.1000
-4.65%
 
OBLG Oblong, Inc.
3.4000
-3.68%
 
VS Versus Systems Inc.
2.0044
-3.63%
 
EMUDHRA.BO eMudhra Limited
757.70
+0.40%
 
FRXX Forecross Corp.
0.0002
0.00%