Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infobird Company Ltd (NQ: IFBD )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1000 0.1030 0.0953 0.1030 1,123,240 +0.00(+0.10%)
Oct 30, 2023 0.1000 0.1050 0.0951 0.1029 616,096 +0.00(+1.88%)
Oct 27, 2023 0.1000 0.1030 0.0934 0.1010 1,235,298 +0.00(+0.00%)
Oct 26, 2023 0.1029 0.1029 0.0932 0.1010 1,805,956 +0.00(+0.00%)
Oct 25, 2023 0.0962 0.1021 0.0921 0.1010 1,066,870 -0.00(-1.94%)
Oct 24, 2023 0.0980 0.1045 0.0950 0.1030 1,217,263 +0.00(+4.04%)
Oct 23, 2023 0.0980 0.1020 0.0900 0.0990 2,598,813 +0.01(+6.45%)
Oct 20, 2023 0.1040 0.1049 0.0900 0.0930 3,989,872 -0.02(-16.96%)
Oct 19, 2023 0.1700 0.1750 0.1110 0.1120 31,118,442 -0.01(-5.08%)
Oct 18, 2023 0.1200 0.1230 0.1102 0.1180 1,386,793 +0.00(+1.29%)
Oct 17, 2023 0.1170 0.1170 0.1121 0.1165 644,226 +0.00(+2.19%)
Oct 16, 2023 0.1100 0.1166 0.1075 0.1140 1,209,317 +0.00(+1.97%)
Oct 13, 2023 0.1143 0.1150 0.1088 0.1118 4,355,440 -0.01(-5.09%)
Oct 12, 2023 0.1300 0.1300 0.1150 0.1178 2,114,851 -0.00(-1.83%)
Oct 11, 2023 0.1196 0.1253 0.1133 0.1200 4,573,815 +0.01(+7.14%)
Oct 10, 2023 0.1079 0.1149 0.1030 0.1120 1,112,423 +0.00(+4.19%)
Oct 09, 2023 0.1111 0.1129 0.1014 0.1075 749,664 -0.01(-5.12%)
Oct 06, 2023 0.1103 0.1164 0.1085 0.1133 1,389,751 -0.00(-0.61%)
Oct 05, 2023 0.1120 0.1190 0.1082 0.1140 1,808,108 +0.01(+5.75%)
Oct 04, 2023 0.1092 0.1110 0.1070 0.1078 555,734 -0.00(-2.00%)
Oct 03, 2023 0.1107 0.1128 0.1060 0.1100 2,114,427 +0.00(+0.82%)
Oct 02, 2023 0.1160 0.1163 0.1081 0.1091 1,448,466 +0.00(+2.73%)
Sep 29, 2023 0.1016 0.1095 0.1007 0.1062 2,189,428 +0.00(+3.21%)
Sep 28, 2023 0.1057 0.1071 0.1010 0.1029 2,090,297 -0.01(-5.60%)
Sep 27, 2023 0.1190 0.1203 0.1061 0.1090 4,521,636 -0.01(-8.40%)
Sep 26, 2023 0.1801 0.1860 0.1151 0.1190 24,123,272 -0.01(-8.74%)
Sep 25, 2023 0.1291 0.1339 0.1253 0.1304 7,527,748 -0.00(-0.76%)
Sep 22, 2023 0.1338 0.1338 0.1252 0.1314 754,828 -0.00(-0.98%)
Sep 21, 2023 0.1360 0.1360 0.1228 0.1327 1,352,867 -0.01(-4.53%)
Sep 20, 2023 0.1401 0.1405 0.1302 0.1390 1,427,339 -0.00(-3.34%)
Sep 19, 2023 0.1311 0.1438 0.1212 0.1438 3,764,570 +0.00(+1.27%)
Sep 18, 2023 0.1600 0.1600 0.1311 0.1420 2,092,438 -0.01(-7.67%)
Sep 15, 2023 0.1600 0.1619 0.1505 0.1538 930,213 -0.01(-3.69%)
Sep 14, 2023 0.1658 0.1680 0.1550 0.1597 920,148 -0.01(-4.26%)
Sep 13, 2023 0.1632 0.1700 0.1606 0.1668 1,307,287 -0.00(-1.71%)
Sep 12, 2023 0.1577 0.1700 0.1505 0.1697 2,259,562 +0.01(+4.50%)
Sep 11, 2023 0.1760 0.1783 0.1511 0.1624 3,163,043 -0.01(-7.67%)
Sep 08, 2023 0.1875 0.1910 0.1706 0.1759 3,272,539 -0.00(-1.73%)
Sep 07, 2023 0.2004 0.2010 0.1701 0.1790 4,611,997 -0.02(-9.64%)
Sep 06, 2023 0.2202 0.2300 0.1954 0.1981 4,889,693 -0.02(-7.08%)
Sep 05, 2023 0.2100 0.2299 0.1895 0.2132 7,045,418 -0.00(-0.37%)
Sep 01, 2023 0.2575 0.2652 0.2006 0.2140 18,049,884 -0.05(-17.69%)
Aug 31, 2023 0.4800 0.6200 0.2406 0.2600 68,900,536 -0.02(-7.14%)
Aug 30, 2023 0.2530 0.3050 0.2464 0.2800 2,498,476 +0.03(+11.11%)
Aug 29, 2023 0.2500 0.2741 0.2410 0.2520 388,030 +0.00(+0.80%)
Aug 28, 2023 0.2423 0.2625 0.2420 0.2500 210,486 +0.01(+3.31%)
Aug 25, 2023 0.2499 0.2549 0.2400 0.2420 211,464 -0.01(-4.04%)
Aug 24, 2023 0.2520 0.2600 0.2312 0.2522 295,903 +0.00(+0.88%)
Aug 23, 2023 0.2368 0.2548 0.2200 0.2500 777,318 -0.00(-1.88%)
Aug 22, 2023 0.2900 0.3166 0.2199 0.2548 1,566,563 -0.02(-7.31%)
Aug 21, 2023 0.2850 0.3190 0.2749 0.2749 963,627 +0.01(+2.96%)
Aug 18, 2023 0.2862 0.3002 0.2615 0.2670 627,977 -0.03(-9.52%)
Aug 17, 2023 0.3600 0.3786 0.2810 0.2951 1,293,113 -0.06(-17.57%)
Aug 16, 2023 0.5390 0.5400 0.3401 0.3580 2,906,468 -0.18(-33.70%)
Aug 15, 2023 0.6000 0.6075 0.5200 0.5400 819,868 -0.08(-12.90%)
Aug 14, 2023 0.6150 0.6494 0.6092 0.6200 859,171 -0.00(-0.18%)
Aug 11, 2023 0.6282 0.6440 0.6100 0.6211 179,539 -0.02(-3.78%)
Aug 10, 2023 0.6813 0.6813 0.6405 0.6455 163,513 -0.01(-1.59%)
Aug 09, 2023 0.6800 0.6900 0.6400 0.6559 142,712 -0.01(-1.37%)
Aug 08, 2023 0.6600 0.6777 0.6151 0.6650 444,457 -0.03(-4.69%)
Aug 07, 2023 0.7050 0.7200 0.6705 0.6977 359,572 -0.06(-8.08%)
Aug 04, 2023 0.8265 0.8265 0.7517 0.7590 750,366 -0.06(-7.44%)
Aug 03, 2023 0.8700 0.8800 0.8103 0.8200 353,430 -0.07(-7.73%)
Aug 02, 2023 0.9200 0.9500 0.8551 0.8887 597,083 -0.06(-6.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.