Australia markets open in 6 hours 59 minutes

Infobird Co., Ltd (IFBD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.4645+0.0306 (+7.05%)
As of 12:17PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.42000.47200.42000.46450.464577,872
09 Aug 20220.45400.47600.42600.43400.4340106,300
08 Aug 20220.46600.47900.43300.46800.4680115,900
05 Aug 20220.44800.52700.42500.48000.4800603,600
04 Aug 20220.41700.53900.41700.45600.4560556,800
03 Aug 20220.42000.44000.40000.42800.4280125,800
02 Aug 20220.36000.48000.35500.46000.4600417,900
01 Aug 20220.38500.39200.36000.37300.373042,900
29 July 20220.40300.40300.36000.37200.372024,200
28 July 20220.37000.38800.36700.37100.371016,400
27 July 20220.37500.38400.37300.37300.373060,600
26 July 20220.40300.41000.37100.38000.380076,400
25 July 20220.44000.44000.40000.41100.411075,100
22 July 20220.44000.44000.40000.41400.414099,300
21 July 20220.43900.44500.43100.43800.438039,600
20 July 20220.45000.46000.43500.44100.4410119,300
19 July 20220.43000.52000.43000.45000.4500687,600
18 July 20220.45000.45000.43000.43400.434012,200
15 July 20220.44900.45000.42600.44400.444035,000
14 July 20220.46000.46500.42000.45000.450018,300
13 July 20220.47500.48000.45000.47000.470021,800
12 July 20220.47500.51000.44000.48000.4800126,500
11 July 20220.47000.48900.45800.47600.476049,300
08 July 20220.49000.49000.47100.48000.480025,400
07 July 20220.50900.50900.47100.47900.4790156,700
06 July 20220.49000.49000.48500.48500.485096,100
05 July 20220.51900.52000.48000.48600.486050,600
01 July 20220.48900.54000.47400.49500.4950121,700
30 June 20220.50900.50900.45100.47400.4740170,000
29 June 20220.61700.61700.48000.52500.5250328,100
28 June 20220.56400.66900.56400.60000.6000846,900
27 June 20220.70000.70000.55500.57000.5700109,200
24 June 20220.61000.61000.58800.59700.597070,700
23 June 20220.53600.59500.50000.58800.5880170,000
22 June 20220.55000.57800.52600.54600.546081,500
21 June 20220.51800.84700.50000.59000.59001,689,700
17 June 20220.50000.55000.50000.54700.547020,000
16 June 20220.53100.53100.50500.52600.526028,000
15 June 20220.54000.55000.53000.53000.530023,600
14 June 20220.56000.60000.54100.54100.541053,600
13 June 20220.59000.62200.56000.56100.56107,800
10 June 20220.61000.70000.59000.62200.622081,800
09 June 20220.56000.72000.53900.64000.6400309,800
08 June 20220.60000.60000.50000.57200.572098,000
07 June 20220.62000.62000.61000.61700.617018,700
06 June 20220.62000.66200.60000.63800.638017,800
03 June 20220.68000.68100.61100.65000.650072,700
02 June 20220.66000.72000.66000.67000.670044,600
01 June 20220.65000.72000.64000.71000.71008,200
31 May 20220.69000.70000.65000.67500.675011,600
27 May 20220.64000.70000.63000.69900.699016,100
26 May 20220.68000.69000.63000.65000.650025,700
25 May 20220.70000.70000.65900.70000.700010,800
24 May 20220.72000.72000.64000.67500.675023,900
23 May 20220.64800.72000.60000.72000.7200132,600
20 May 20220.64500.70000.63000.65000.65007,600
19 May 20220.63900.64000.57000.64000.640012,600
18 May 20220.54600.64000.54600.62400.624020,700
17 May 20220.58800.65400.55500.62000.620041,500
16 May 20220.56000.57000.51000.54800.548014,900
13 May 20220.53000.56000.51000.55500.555052,300
12 May 20220.54200.55000.51000.52800.528029,600
11 May 20220.55000.57800.51700.54200.542051,900
10 May 20220.59600.59600.55000.58100.581077,000
09 May 20220.65100.65500.55000.57300.573095,400
06 May 20220.66400.69700.65100.66700.667021,100
05 May 20220.72400.72400.68600.69500.695015,700
04 May 20220.69200.73000.65100.70000.700066,700
03 May 20220.70800.75000.65500.70000.700029,600
02 May 20220.71000.78000.70000.74800.748081,900
29 Apr 20220.69000.74000.69000.71000.710092,100
28 Apr 20220.70000.70000.65000.68000.680039,000
27 Apr 20220.71000.71000.67000.68600.686031,000
26 Apr 20220.68500.72500.59000.70000.7000113,800
25 Apr 20220.68700.73000.68000.71000.710066,700
22 Apr 20220.78000.78000.68600.70000.700081,500
21 Apr 20220.72500.79000.72500.74000.740026,200
20 Apr 20220.75000.75000.71100.73900.739054,300
19 Apr 20220.68000.74000.68000.71600.716028,300
18 Apr 20220.70000.70000.67500.68400.684081,000
14 Apr 20220.68700.70200.67500.68000.680032,900
13 Apr 20220.69800.72000.67500.69800.698053,400
12 Apr 20220.70100.72000.68200.69800.6980105,500
11 Apr 20220.68800.70300.67500.70100.7010111,200
08 Apr 20220.68800.70000.67500.67600.676072,200
07 Apr 20220.69500.73500.67500.68000.680092,000
06 Apr 20220.72000.74700.70200.70300.7030125,600
05 Apr 20220.76700.79000.73000.77700.777067,100
04 Apr 20220.72000.75000.71000.72500.725025,800
01 Apr 20220.71000.73000.69000.70000.700059,000
31 Mar 20220.70000.74000.69000.69800.698066,100
30 Mar 20220.77500.78000.67200.70200.7020150,200
29 Mar 20220.80000.80000.75100.77500.775092,900
28 Mar 20220.87600.90000.75300.79900.7990239,000
25 Mar 20220.90000.91700.85500.86500.865073,300
24 Mar 20220.84000.90000.78000.87500.8750121,200
23 Mar 20220.76000.84000.74500.80400.8040211,500
22 Mar 20220.71000.78000.71000.75100.7510117,500
21 Mar 20220.75000.76100.70100.71000.710024,400
18 Mar 20220.70000.78900.68000.71300.7130125,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...