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 )

3.660 -0.300 (-7.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 0.1506 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%)
Aug 01, 2023 0.9500 0.9600 0.8800 0.9500 922,440 -0.04(-4.04%)
Jul 31, 2023 1.110 1.250 0.8661 0.9900 4,661,819 -0.10(-9.17%)
Jul 28, 2023 1.030 1.480 0.9650 1.090 39,938,428 +0.26(+30.68%)
Jul 27, 2023 0.8100 0.8500 0.8130 0.8341 190,911 +0.00(+0.49%)
Jul 26, 2023 0.8386 0.8657 0.7800 0.8300 337,847 -0.02(-1.88%)
Jul 25, 2023 0.8891 0.9470 0.8264 0.8459 391,233 -0.02(-2.77%)
Jul 24, 2023 0.9100 0.9490 0.8160 0.8700 537,510 -0.09(-9.37%)
Jul 21, 2023 0.9100 1.090 0.8800 0.9600 2,645,093 +0.04(+4.35%)
Jul 20, 2023 0.7200 0.9482 0.6828 0.9200 2,379,583 +0.22(+31.43%)
Jul 19, 2023 0.6860 0.7380 0.6860 0.7000 111,562 +0.02(+2.79%)
Jul 18, 2023 0.6610 0.7650 0.6610 0.6810 656,560 -0.01(-0.87%)
Jul 17, 2023 0.8800 0.9250 0.5851 0.6870 1,419,595 -0.20(-22.28%)
Jul 14, 2023 0.9700 0.9900 0.8502 0.8839 413,571 -0.08(-7.93%)
Jul 13, 2023 1.020 1.070 0.9598 0.9600 620,430 -0.07(-6.80%)
Jul 12, 2023 1.060 1.070 1.000 1.030 374,538 -0.04(-3.74%)
Jul 11, 2023 1.060 1.180 1.020 1.070 840,908 -0.03(-2.73%)
Jul 10, 2023 1.080 1.210 1.050 1.100 1,953,158 +0.05(+4.76%)
Jul 07, 2023 1.050 1.100 0.9601 1.050 937,944 +0.03(+2.94%)
Jul 06, 2023 1.270 1.350 0.9505 1.020 2,994,503 -0.22(-17.74%)
Jul 05, 2023 1.200 1.309 1.200 1.240 458,205 +0.01(+0.81%)
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.