Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allbirds, Inc. - Class A Common Stock (NQ: BIRD )

0.6126 -0.0033 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.000 1.030 0.9510 0.9595 576,091 -0.05(-5.00%)
Jan 30, 2024 1.050 1.060 1.010 1.010 305,709 -0.05(-4.72%)
Jan 29, 2024 1.030 1.070 0.9901 1.060 455,178 +0.03(+2.91%)
Jan 26, 2024 1.020 1.080 1.020 1.030 319,868 +0.01(+0.98%)
Jan 25, 2024 1.060 1.060 1.000 1.020 534,424 -0.01(-0.97%)
Jan 24, 2024 1.120 1.120 1.020 1.030 427,785 -0.06(-5.50%)
Jan 23, 2024 1.070 1.120 1.060 1.090 779,109 +0.04(+3.81%)
Jan 22, 2024 0.9500 1.060 0.9500 1.050 663,306 +0.07(+7.16%)
Jan 19, 2024 1.010 1.030 0.9300 0.9798 769,950 -0.00(-0.12%)
Jan 18, 2024 1.000 1.000 0.9500 0.9810 606,258 +0.01(+0.80%)
Jan 17, 2024 0.9900 1.020 0.9317 0.9732 736,421 -0.02(-1.70%)
Jan 16, 2024 1.010 1.020 0.9500 0.9900 1,120,604 -0.01(-1.00%)
Jan 12, 2024 1.040 1.075 0.9916 1.000 987,434 -0.02(-1.96%)
Jan 11, 2024 1.110 1.110 1.020 1.020 815,875 -0.07(-6.42%)
Jan 10, 2024 1.020 1.130 1.020 1.090 809,572 +0.06(+5.83%)
Jan 09, 2024 1.090 1.100 1.020 1.030 1,373,000 -0.09(-8.04%)
Jan 08, 2024 1.110 1.180 1.070 1.120 1,377,360 +0.02(+1.82%)
Jan 05, 2024 1.180 1.205 1.100 1.100 939,495 -0.08(-6.78%)
Jan 04, 2024 1.280 1.280 1.180 1.180 744,237 -0.10(-7.81%)
Jan 03, 2024 1.290 1.325 1.185 1.280 1,239,011 -0.02(-1.54%)
Jan 02, 2024 1.200 1.400 1.200 1.300 914,012 +0.07(+6.12%)
Dec 29, 2023 1.330 1.340 1.205 1.225 1,685,706 -0.11(-8.58%)
Dec 28, 2023 1.420 1.420 1.330 1.340 1,162,100 -0.09(-6.29%)
Dec 27, 2023 1.410 1.450 1.300 1.430 1,772,171 +0.02(+1.42%)
Dec 26, 2023 1.220 1.428 1.200 1.410 1,968,418 +0.18(+14.63%)
Dec 22, 2023 1.130 1.250 1.110 1.230 1,922,636 +0.10(+8.85%)
Dec 21, 2023 1.130 1.150 1.080 1.130 538,399 +0.02(+1.80%)
Dec 20, 2023 1.120 1.150 1.070 1.110 947,181 +0.00(+0.00%)
Dec 19, 2023 1.060 1.150 1.048 1.110 1,458,919 +0.06(+5.71%)
Dec 18, 2023 1.100 1.120 1.040 1.050 809,743 -0.06(-5.41%)
Dec 15, 2023 1.120 1.150 1.090 1.110 1,380,563 -0.01(-0.89%)
Dec 14, 2023 1.130 1.220 1.100 1.120 1,263,360 +0.01(+0.90%)
Dec 13, 2023 1.020 1.120 0.9800 1.110 1,029,197 +0.10(+9.90%)
Dec 12, 2023 1.080 1.080 0.9700 1.010 915,521 -0.06(-5.61%)
Dec 11, 2023 1.090 1.110 1.050 1.070 618,663 +0.01(+0.94%)
Dec 08, 2023 1.090 1.160 1.050 1.060 1,187,271 -0.08(-7.02%)
Dec 07, 2023 1.140 1.170 1.080 1.140 691,791 +0.01(+0.88%)
Dec 06, 2023 1.070 1.180 1.070 1.130 1,192,410 +0.05(+4.63%)
Dec 05, 2023 1.090 1.100 1.000 1.080 1,125,881 +0.06(+5.88%)
Dec 04, 2023 1.050 1.090 1.000 1.020 1,553,977 -0.01(-0.97%)
Dec 01, 2023 0.9100 1.040 0.9051 1.030 1,079,886 +0.13(+13.89%)
Nov 30, 2023 0.9900 0.9997 0.9000 0.9044 768,074 -0.06(-6.32%)
Nov 29, 2023 1.020 1.070 0.9452 0.9654 838,247 -0.04(-4.42%)
Nov 28, 2023 0.9849 1.030 0.9725 1.010 567,114 +0.03(+2.55%)
Nov 27, 2023 0.8862 1.030 0.8700 0.9849 2,092,370 +0.10(+11.76%)
Nov 24, 2023 0.9000 0.9200 0.8707 0.8813 311,495 +0.00(+0.52%)
Nov 22, 2023 0.8800 0.9063 0.8600 0.8767 373,110 +0.01(+1.67%)
Nov 21, 2023 0.9200 0.9260 0.8130 0.8623 804,292 -0.09(-9.04%)
Nov 20, 2023 0.9400 1.010 0.9063 0.9480 1,354,410 +0.02(+2.66%)
Nov 17, 2023 0.8900 0.9494 0.8250 0.9234 1,567,552 +0.05(+5.74%)
Nov 16, 2023 0.8000 0.8892 0.7986 0.8733 1,871,301 +0.06(+7.47%)
Nov 15, 2023 0.7700 0.8300 0.7725 0.8126 784,491 +0.05(+6.54%)
Nov 14, 2023 0.6900 0.7863 0.6900 0.7627 1,234,013 +0.09(+13.84%)
Nov 13, 2023 0.6661 0.6998 0.6402 0.6700 1,137,629 -0.00(-0.04%)
Nov 10, 2023 0.7251 0.7251 0.6700 0.6703 1,931,996 -0.05(-6.90%)
Nov 09, 2023 0.8200 0.8700 0.7166 0.7200 2,780,787 -0.23(-24.21%)
Nov 08, 2023 0.9500 0.9894 0.9104 0.9500 1,179,846 +0.00(+0.36%)
Nov 07, 2023 0.9200 0.9945 0.9191 0.9466 581,893 +0.02(+1.81%)
Nov 06, 2023 0.9800 0.9825 0.9000 0.9298 410,724 -0.01(-0.69%)
Nov 03, 2023 0.9132 0.9900 0.9132 0.9363 604,689 +0.03(+2.91%)
Nov 02, 2023 0.8300 0.9098 0.8079 0.9098 1,092,932 +0.10(+12.61%)
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.