Infobird Company Ltd (IFBD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -5.9375 | 3.2 | 3.54 | 2.74 | 768808 | 3.12419721 | CS |
| 4 | -0.76 | -20.1591511936 | 3.77 | 3.92 | 2.74 | 251188 | 3.18575465 | CS |
| 12 | -1.96 | -39.4366197183 | 4.97 | 6.95 | 2.74 | 584867 | 4.9120849 | CS |
| 26 | -9.87 | -76.6304347826 | 12.88 | 54.64 | 2.74 | 1483758 | 9.3080759 | CS |
| 52 | -196.99 | -98.495 | 200 | 236.8 | 2.74 | 2133748 | 37.0890703 | CS |
| 156 | -3156.99 | -99.9047468354 | 3160 | 3480 | 2.74 | 1000271 | 333.17670542 | CS |
| 260 | -5596.99 | -99.94625 | 5600 | 9000 | 2.74 | 1092312 | 824.3460543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 3.0099999 | -0.16 | -5.05 | 3.02 | 3.25 | 3.0099999 | 117936 |
| 1719959700 | 3.17 | 0.21 | 7.09 | 3.05 | 3.54 | 2.74 | 3000040 |
| 1719873300 | 2.96 | 0.04 | 1.37 | 3 | 3.0099999 | 2.91 | 710483 |
| 1719614100 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1719527700 | 2.92 | -0.05 | -1.68 | 3 | 3.0341999 | 2.91 | 26788 |
| 1719441300 | 2.97 | -0.21 | -6.60 | 3.2 | 3.25 | 2.9 | 92024 |
| 1719354900 | 3.18 | 0.16 | 5.30 | 3 | 3.489 | 2.98 | 175906 |
| 1719268500 | 3.02 | -0.03 | -0.98 | 3.05 | 3.09 | 3 | 14441 |
| 1719009300 | 3.05 | -0.03 | -0.97 | 3.07 | 3.1 | 3 | 8477 |
| 1718922900 | 3.08 | -0.02 | -0.65 | 3.11 | 3.14 | 3.05 | 23170 |
| 1718750100 | 3.1 | -0.19 | -5.78 | 3.24 | 3.2799999 | 3.07 | 32470 |
| 1718663700 | 3.29 | 0.04 | 1.23 | 3.19 | 3.42 | 3.1208 | 74341 |
| 1718404500 | 3.25 | -0.14 | -4.13 | 3.36 | 3.39 | 3.2 | 30130 |
| 1718318100 | 3.39 | -0.22 | -6.09 | 3.47 | 3.6013 | 3.35 | 41968 |
| 1718231700 | 3.61 | 0.04 | 1.12 | 3.74 | 3.8 | 3.4201 | 292971 |
| 1718145300 | 3.57 | 0.13 | 3.78 | 3.41 | 3.62 | 3.4 | 28278 |
| 1718058900 | 3.44 | -0.05 | -1.43 | 3.5 | 3.6 | 3.4 | 21748 |
| 1717799700 | 3.49 | -0.27 | -7.18 | 3.67 | 3.76 | 3.45 | 109696 |
| 1717713300 | 3.76 | -0.13 | -3.34 | 3.88 | 3.88 | 3.68 | 35115 |
| 1717626900 | 3.89 | 0.18 | 4.94 | 3.77 | 3.92 | 3.77 | 56884 |
| 1717540500 | 3.7068 | -0.03 | -0.89 | 3.72 | 3.82 | 3.6405 | 27729 |
| 1717454100 | 3.74 | 0.14 | 3.89 | 3.7 | 3.76 | 3.64 | 43576 |
| 1717194900 | 3.6 | -0.11 | -2.96 | 3.79 | 3.9367 | 3.5804 | 59832 |
| 1717108500 | 3.71 | -0.47 | -11.24 | 4.24 | 4.325 | 3.64 | 198636 |
| 1717022100 | 4.18 | -0.13 | -3.02 | 4.43 | 4.5899 | 4.11 | 232803 |
| 1716935700 | 4.3099999 | 0.36 | 9.11 | 3.99 | 4.71 | 3.99 | 304104 |
| 1716590100 | 3.95 | 0.03 | 0.77 | 4 | 4.04 | 3.88 | 50821 |
| 1716503700 | 3.92 | 0.01 | 0.26 | 3.93 | 4.1199 | 3.8314 | 61663 |
| 1716417300 | 3.91 | 0.05 | 1.30 | 4 | 4 | 3.75 | 30718 |
| 1716330900 | 3.86 | -0.09 | -2.28 | 3.9 | 3.98 | 3.81 | 56850 |
| 1716244500 | 3.95 | 0.29 | 7.92 | 3.82 | 4.0599999 | 3.711 | 100950 |
| 1715985300 | 3.66 | -0.3 | -7.58 | 3.92 | 4.1628 | 3.66 | 181601 |
| 1715898900 | 3.96 | 0.04 | 1.02 | 3.99 | 4.048 | 3.9 | 76502 |
| 1715812500 | 3.92 | -0.26 | -6.22 | 4.2 | 4.2 | 3.9082 | 81994 |
| 1715726100 | 4.18 | 0.25 | 6.36 | 4 | 4.2699999 | 3.93 | 161989 |
| 1715639700 | 3.93 | -0.02 | -0.51 | 3.95 | 4.19 | 3.8 | 96698 |
| 1715380500 | 3.95 | 0.01 | 0.25 | 4.0199999 | 4.4 | 3.92 | 80622 |
| 1715294100 | 3.94 | -0.05 | -1.25 | 3.97 | 4.09 | 3.87 | 33146 |
| 1715207700 | 3.99 | -0.01 | -0.25 | 3.99 | 4.29 | 3.87 | 41995 |
| 1715121300 | 4 | -0.2 | -4.76 | 4.21 | 4.21 | 4 | 72961 |
| 1715034900 | 4.2 | -0.05 | -1.18 | 4.3099999 | 4.45 | 4.2 | 73056 |
| 1714775700 | 4.25 | -0.02 | -0.47 | 4.25 | 4.62 | 4.2042 | 131770 |
| 1714689300 | 4.2699999 | 0.28 | 7.02 | 4.18 | 4.3899 | 3.995 | 109490 |
| 1714602900 | 3.99 | -0.22 | -5.23 | 4.18 | 4.38 | 3.9 | 77702 |
| 1714516500 | 4.21 | -0.84 | -16.63 | 4.82 | 5.0499 | 4.01 | 285647 |
| 1714430100 | 5.05 | 0.15 | 3.06 | 5 | 5.35 | 4.8 | 298144 |
| 1714170900 | 4.9 | 1.21 | 32.79 | 3.89 | 5.6 | 3.8 | 4099948 |
| 1714084500 | 3.69 | -0.07 | -1.86 | 3.77 | 3.8 | 3.64 | 39153 |
| 1713998100 | 3.76 | -0.11 | -2.84 | 3.85 | 3.89 | 3.75 | 40734 |
| 1713911700 | 3.87 | 0.1 | 2.65 | 3.81 | 3.94 | 3.8 | 70549 |
| 1713825300 | 3.77 | -0.1 | -2.58 | 3.8 | 3.92 | 3.76 | 70286 |
| 1713566100 | 3.87 | -0.02 | -0.51 | 3.94 | 4.1 | 3.702 | 53393 |
| 1713479700 | 3.89 | -0.1 | -2.51 | 3.94 | 4.12 | 3.8672 | 72023 |
| 1713393300 | 3.99 | -0.04 | -0.99 | 4.03 | 4.1 | 3.76 | 132396 |
| 1713306900 | 4.03 | 0.27 | 7.18 | 3.85 | 4.175 | 3.85 | 76079 |
| 1713220500 | 3.76 | -0.98 | -20.68 | 4.43 | 4.5304 | 3.54 | 205176 |
| 1712961300 | 4.74 | -0.89 | -15.81 | 5.4 | 5.5899 | 4.6 | 291210 |
| 1712874900 | 5.63 | 0.18 | 3.30 | 5.45 | 5.76 | 4.7301 | 648017 |
| 1712788500 | 5.45 | 1.32 | 31.96 | 4.13 | 6.95 | 4.2622 | 20609030 |
| 1712702100 | 4.13 | 0.4 | 10.72 | 3.78 | 4.679 | 3.7301 | 284991 |
| 1712615700 | 3.73 | -0.05 | -1.32 | 3.81 | 3.9 | 3.6501 | 136432 |
| 1712356500 | 3.78 | -0.19 | -4.79 | 3.97 | 4.0899 | 3.78 | 33889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
