UK markets open in 1 hour 16 minutes
NIKKEI 225
38,624.75 -8.27 (-0.02%) HANG SENG
18,049.99 -285.33 (-1.56%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.70 +7.70 (+0.33%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,977.26 -664.31 (-1.29%)
Infobird Co., Ltd (IFBD)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 3.1100 | 3.1400 | 3.0500 | 3.0800 | 3.0800 | 23,100 |
| 18 Jun 2024 | 3.2500 | 3.2800 | 3.0700 | 3.1000 | 3.1000 | 32,400 |
| 17 Jun 2024 | 3.1900 | 3.4200 | 3.1210 | 3.2900 | 3.2900 | 74,300 |
| 14 Jun 2024 | 3.3600 | 3.3790 | 3.2000 | 3.2500 | 3.2500 | 30,100 |
| 13 Jun 2024 | 3.4700 | 3.6010 | 3.3500 | 3.3900 | 3.3900 | 42,500 |
| 12 Jun 2024 | 3.7400 | 3.8000 | 3.4200 | 3.6100 | 3.6100 | 306,000 |
| 11 Jun 2024 | 3.4100 | 3.6200 | 3.4000 | 3.5700 | 3.5700 | 28,300 |
| 10 Jun 2024 | 3.6000 | 3.6000 | 3.4000 | 3.4400 | 3.4400 | 21,700 |
| 07 Jun 2024 | 3.6700 | 3.7600 | 3.4500 | 3.4900 | 3.4900 | 109,700 |
| 06 Jun 2024 | 3.8400 | 3.8700 | 3.6800 | 3.7600 | 3.7600 | 35,500 |
| 05 Jun 2024 | 3.7700 | 3.9200 | 3.7700 | 3.8900 | 3.8900 | 56,900 |
| 04 Jun 2024 | 3.7300 | 3.8200 | 3.6410 | 3.7070 | 3.7070 | 28,000 |
| 03 Jun 2024 | 3.7000 | 3.7600 | 3.6400 | 3.7400 | 3.7400 | 43,600 |
| 31 May 2024 | 3.7900 | 3.9370 | 3.5800 | 3.6000 | 3.6000 | 60,500 |
| 30 May 2024 | 4.2400 | 4.3250 | 3.6400 | 3.7100 | 3.7100 | 200,000 |
| 29 May 2024 | 4.4300 | 4.5900 | 4.1100 | 4.1800 | 4.1800 | 234,600 |
| 28 May 2024 | 3.9900 | 4.7100 | 3.9640 | 4.3100 | 4.3100 | 710,600 |
| 24 May 2024 | 4.0000 | 4.0400 | 3.8800 | 3.9500 | 3.9500 | 50,800 |
| 23 May 2024 | 3.9300 | 4.1200 | 3.8310 | 3.9200 | 3.9200 | 61,700 |
| 22 May 2024 | 4.0000 | 4.0000 | 3.7500 | 3.9100 | 3.9100 | 30,600 |
| 21 May 2024 | 3.9000 | 3.9800 | 3.8100 | 3.8600 | 3.8600 | 56,900 |
| 20 May 2024 | 3.8200 | 4.0600 | 3.7110 | 3.9500 | 3.9500 | 101,400 |
| 17 May 2024 | 3.9200 | 4.1630 | 3.6600 | 3.6600 | 3.6600 | 184,900 |
| 16 May 2024 | 3.9900 | 4.0480 | 3.9000 | 3.9600 | 3.9600 | 77,300 |
| 15 May 2024 | 4.2000 | 4.2000 | 3.9080 | 3.9200 | 3.9200 | 83,600 |
| 14 May 2024 | 4.0000 | 4.2700 | 3.9300 | 4.1800 | 4.1800 | 162,700 |
| 13 May 2024 | 3.9500 | 4.1900 | 3.8000 | 3.9300 | 3.9300 | 96,900 |
| 10 May 2024 | 4.0200 | 4.4000 | 3.9200 | 3.9500 | 3.9500 | 80,500 |
| 09 May 2024 | 3.9700 | 4.0900 | 3.8700 | 3.9400 | 3.9400 | 33,100 |
| 08 May 2024 | 3.9900 | 4.2900 | 3.8700 | 3.9900 | 3.9900 | 42,000 |
| 07 May 2024 | 4.2100 | 4.2100 | 4.0000 | 4.0000 | 4.0000 | 73,000 |
| 06 May 2024 | 4.2600 | 4.4500 | 4.2000 | 4.2000 | 4.2000 | 73,000 |
| 03 May 2024 | 4.2500 | 4.6200 | 4.2040 | 4.2500 | 4.2500 | 131,800 |
| 02 May 2024 | 4.1800 | 4.3900 | 3.9950 | 4.2700 | 4.2700 | 109,500 |
| 01 May 2024 | 4.1800 | 4.3000 | 3.9000 | 3.9900 | 3.9900 | 77,700 |
| 30 Apr 2024 | 4.8200 | 5.0500 | 4.0100 | 4.2100 | 4.2100 | 287,100 |
| 29 Apr 2024 | 5.0000 | 5.3500 | 4.8000 | 5.0500 | 5.0500 | 298,800 |
| 26 Apr 2024 | 3.8900 | 5.6000 | 3.8000 | 4.9000 | 4.9000 | 4,124,300 |
| 25 Apr 2024 | 3.7700 | 3.8000 | 3.6400 | 3.6900 | 3.6900 | 41,700 |
| 24 Apr 2024 | 3.8500 | 3.8900 | 3.7500 | 3.7600 | 3.7600 | 40,700 |
| 23 Apr 2024 | 3.8100 | 3.9400 | 3.8000 | 3.8700 | 3.8700 | 71,900 |
| 22 Apr 2024 | 3.8000 | 3.9200 | 3.7600 | 3.7700 | 3.7700 | 70,300 |
| 19 Apr 2024 | 3.9400 | 4.1000 | 3.7020 | 3.8700 | 3.8700 | 53,400 |
| 18 Apr 2024 | 3.9400 | 4.1200 | 3.8670 | 3.8900 | 3.8900 | 72,300 |
| 17 Apr 2024 | 4.0300 | 4.1000 | 3.7600 | 3.9900 | 3.9900 | 133,500 |
| 16 Apr 2024 | 3.8500 | 4.1750 | 3.8500 | 4.0300 | 4.0300 | 76,500 |
| 15 Apr 2024 | 4.4300 | 4.5300 | 3.5400 | 3.7600 | 3.7600 | 205,700 |
| 12 Apr 2024 | 5.4000 | 5.5900 | 4.6000 | 4.7400 | 4.7400 | 291,100 |
| 11 Apr 2024 | 5.4500 | 5.7600 | 4.7300 | 5.6300 | 5.6300 | 651,100 |
| 10 Apr 2024 | 4.1300 | 6.9500 | 4.1300 | 5.4500 | 5.4500 | 20,623,200 |
| 09 Apr 2024 | 3.7800 | 4.6790 | 3.7300 | 4.1300 | 4.1300 | 285,400 |
| 08 Apr 2024 | 3.8100 | 3.9000 | 3.6500 | 3.7300 | 3.7300 | 136,400 |
| 05 Apr 2024 | 4.0000 | 4.0900 | 3.7800 | 3.7800 | 3.7800 | 33,900 |
| 04 Apr 2024 | 3.9400 | 4.2600 | 3.8260 | 3.9700 | 3.9700 | 68,900 |
| 03 Apr 2024 | 3.9600 | 4.0000 | 3.7800 | 3.9100 | 3.9100 | 87,800 |
| 02 Apr 2024 | 4.3000 | 4.4000 | 3.9200 | 3.9200 | 3.9200 | 74,000 |
| 01 Apr 2024 | 4.4200 | 4.4200 | 4.2090 | 4.2500 | 4.2500 | 41,800 |
| 28 Mar 2024 | 4.3500 | 4.5060 | 4.2570 | 4.3900 | 4.3900 | 83,200 |
| 27 Mar 2024 | 4.3000 | 4.3800 | 4.1000 | 4.3500 | 4.3500 | 118,400 |
| 26 Mar 2024 | 4.5500 | 4.7040 | 4.2000 | 4.2300 | 4.2300 | 147,700 |
| 25 Mar 2024 | 4.7000 | 4.9700 | 4.5500 | 4.5500 | 4.5500 | 163,100 |
| 22 Mar 2024 | 4.9000 | 5.0000 | 4.7000 | 4.7500 | 4.7500 | 202,000 |
| 21 Mar 2024 | 4.9900 | 5.3160 | 4.9170 | 5.0400 | 5.0400 | 249,700 |
| 20 Mar 2024 | 5.2900 | 5.4100 | 4.9000 | 4.9000 | 4.9000 | 357,200 |
| 19 Mar 2024 | 4.5900 | 5.8000 | 4.5900 | 5.5100 | 5.5100 | 390,000 |
| 18 Mar 2024 | 5.4100 | 5.5530 | 4.5900 | 4.9700 | 4.9700 | 272,100 |
| 15 Mar 2024 | 5.9000 | 6.0500 | 5.4200 | 5.4700 | 5.4700 | 263,300 |
| 14 Mar 2024 | 5.9500 | 6.2000 | 5.6000 | 5.9600 | 5.9600 | 539,300 |
| 13 Mar 2024 | 5.6900 | 6.4500 | 5.6900 | 5.9000 | 5.9000 | 556,500 |
| 12 Mar 2024 | 6.1500 | 6.1600 | 5.5520 | 5.6300 | 5.6300 | 475,800 |
| 11 Mar 2024 | 6.1700 | 6.8000 | 6.0010 | 6.2300 | 6.2300 | 511,400 |
| 08 Mar 2024 | 5.9800 | 7.0000 | 5.9460 | 6.4800 | 6.4800 | 521,300 |
| 07 Mar 2024 | 6.0000 | 6.6370 | 5.4680 | 6.4500 | 6.4500 | 1,259,500 |
| 06 Mar 2024 | 6.5600 | 8.4000 | 5.7500 | 7.6300 | 7.6300 | 9,686,600 |
| 05 Mar 2024 | 4.8100 | 5.3900 | 4.4000 | 5.2300 | 5.2300 | 677,900 |
| 04 Mar 2024 | 6.0000 | 6.0000 | 4.1200 | 4.7800 | 4.7800 | 607,700 |
| 04 Mar 2024 | 1:8 Stock split | |||||
| 01 Mar 2024 | 5.6000 | 7.4720 | 5.2000 | 6.2400 | 6.2400 | 959,350 |
| 29 Feb 2024 | 7.3440 | 7.3440 | 5.9360 | 5.9840 | 5.9840 | 594,363 |
| 28 Feb 2024 | 8.8000 | 9.5200 | 7.7600 | 8.0400 | 8.0400 | 1,049,650 |
| 27 Feb 2024 | 47.1200 | 54.6400 | 8.3200 | 10.2400 | 10.2400 | 6,939,100 |
| 26 Feb 2024 | 32.0800 | 33.9200 | 17.9200 | 22.0800 | 22.0800 | 102,450 |
| 23 Feb 2024 | 24.4000 | 32.4800 | 24.0000 | 30.2400 | 30.2400 | 319,025 |
| 22 Feb 2024 | 16.8000 | 25.6000 | 16.5600 | 23.6800 | 23.6800 | 641,900 |
| 21 Feb 2024 | 15.6000 | 16.9120 | 14.0000 | 16.0000 | 16.0000 | 69,500 |
| 20 Feb 2024 | 13.1200 | 15.8400 | 12.0000 | 15.6000 | 15.6000 | 91,063 |
| 16 Feb 2024 | 12.5600 | 17.4400 | 10.9600 | 15.0400 | 15.0400 | 831,913 |
| 15 Feb 2024 | 9.6000 | 15.5920 | 7.7600 | 11.7600 | 11.7600 | 2,767,863 |
| 14 Feb 2024 | 6.7200 | 7.6640 | 6.6000 | 7.4400 | 7.4400 | 19,600 |
| 13 Feb 2024 | 6.9600 | 6.9600 | 6.4880 | 6.5280 | 6.5280 | 4,650 |
| 12 Feb 2024 | 6.8400 | 7.6000 | 6.3440 | 6.9600 | 6.9600 | 15,213 |
| 09 Feb 2024 | 7.6000 | 7.6000 | 6.8800 | 6.9920 | 6.9920 | 12,713 |
| 08 Feb 2024 | 5.6080 | 7.8960 | 5.6080 | 7.6000 | 7.6000 | 57,450 |
| 07 Feb 2024 | 5.7440 | 5.9600 | 5.2800 | 5.5600 | 5.5600 | 14,313 |
| 06 Feb 2024 | 6.1600 | 6.1600 | 5.6960 | 5.9600 | 5.9600 | 5,675 |
| 05 Feb 2024 | 6.8000 | 7.1200 | 6.0160 | 6.1600 | 6.1600 | 21,738 |
| 02 Feb 2024 | 8.0800 | 9.4400 | 6.8800 | 6.9600 | 6.9600 | 56,150 |
| 01 Feb 2024 | 7.6000 | 9.9200 | 7.3600 | 8.0800 | 8.0800 | 147,138 |
| 31 Jan 2024 | 4.8000 | 10.9600 | 4.4800 | 10.8800 | 10.8800 | 576,100 |
| 30 Jan 2024 | 4.6960 | 5.2800 | 4.6160 | 5.0400 | 5.0400 | 57,238 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.