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 )

0.5857 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 17, 2024 0.6107 0.6297 0.5724 0.5857 868,243 -0.02(-4.06%)
Apr 16, 2024 0.5536 0.6272 0.5400 0.6105 1,945,023 +0.06(+10.42%)
Apr 15, 2024 0.6188 0.6188 0.5351 0.5529 3,532,806 -0.07(-11.24%)
Apr 12, 2024 0.6200 0.6436 0.5714 0.6229 2,359,650 -0.00(-0.69%)
Apr 11, 2024 0.6300 0.6380 0.6000 0.6272 2,108,979 -0.00(-0.44%)
Apr 10, 2024 0.6300 0.6350 0.6000 0.6300 1,303,963 +0.00(+0.00%)
Apr 09, 2024 0.6400 0.6550 0.6251 0.6300 778,666 -0.01(-1.56%)
Apr 08, 2024 0.6584 0.6690 0.6275 0.6400 624,403 -0.01(-1.60%)
Apr 05, 2024 0.6200 0.6678 0.6010 0.6504 1,365,729 +0.04(+6.62%)
Apr 04, 2024 0.6386 0.6708 0.6100 0.6100 664,298 -0.03(-5.26%)
Apr 03, 2024 0.6399 0.6530 0.6200 0.6439 497,760 +0.01(+0.81%)
Apr 02, 2024 0.6500 0.6480 0.6100 0.6387 1,654,858 -0.00(-0.65%)
Apr 01, 2024 0.7009 0.7160 0.6315 0.6429 1,737,233 -0.05(-7.38%)
Mar 28, 2024 0.6700 0.6967 0.6967 0.6941 1,294,747 +0.04(+5.73%)
Mar 27, 2024 0.6333 0.6680 0.6136 0.6565 961,799 +0.04(+6.09%)
Mar 26, 2024 0.6476 0.6694 0.6135 0.6188 1,399,277 -0.02(-3.31%)
Mar 25, 2024 0.7000 0.7050 0.6400 0.6400 1,604,868 -0.05(-6.92%)
Mar 22, 2024 0.7200 0.7369 0.6801 0.6876 963,716 -0.05(-6.60%)
Mar 21, 2024 0.7000 0.7680 0.7005 0.7362 983,801 +0.04(+5.10%)
Mar 20, 2024 0.6958 0.7074 0.6600 0.7005 1,046,167 +0.02(+3.20%)
Mar 19, 2024 0.7200 0.7500 0.6715 0.6788 1,063,336 -0.02(-3.46%)
Mar 18, 2024 0.7400 0.7512 0.7011 0.7031 1,005,410 -0.03(-3.70%)
Mar 15, 2024 0.7791 0.7855 0.6711 0.7301 2,286,336 -0.03(-4.42%)
Mar 14, 2024 0.7700 0.8200 0.7600 0.7639 2,365,108 +0.01(+1.83%)
Mar 13, 2024 0.7800 0.8100 0.6800 0.7502 3,481,876 -0.18(-19.33%)
Mar 12, 2024 0.8400 0.9500 0.7904 0.9300 2,618,613 +0.10(+12.06%)
Mar 11, 2024 0.8650 0.8954 0.8139 0.8299 1,011,496 -0.04(-5.06%)
Mar 08, 2024 0.9200 0.9299 0.8629 0.8741 732,645 -0.02(-2.20%)
Mar 07, 2024 0.9000 0.9000 0.8511 0.8938 733,175 +0.02(+1.89%)
Mar 06, 2024 0.9000 0.9300 0.8511 0.8772 662,564 -0.00(-0.32%)
Mar 05, 2024 0.8900 0.9150 0.8704 0.8800 444,900 -0.02(-2.23%)
Mar 04, 2024 0.9012 0.9165 0.8900 0.9001 500,215 -0.01(-1.04%)
Mar 01, 2024 0.9100 0.9600 0.8602 0.9096 967,674 -0.00(-0.04%)
Feb 29, 2024 0.9400 0.9700 0.9100 0.9100 427,379 -0.03(-3.00%)
Feb 28, 2024 0.9600 0.9700 0.9300 0.9381 332,714 -0.03(-2.99%)
Feb 27, 2024 0.9700 0.9800 0.9400 0.9670 387,084 +0.01(+1.55%)
Feb 26, 2024 0.9500 0.9991 0.9239 0.9522 455,970 +0.03(+3.06%)
Feb 23, 2024 0.8950 0.9415 0.8500 0.9239 582,001 +0.03(+3.23%)
Feb 22, 2024 0.9300 0.9332 0.8903 0.8950 523,803 -0.03(-3.50%)
Feb 21, 2024 0.9182 0.9549 0.8800 0.9275 974,835 +0.01(+1.15%)
Feb 20, 2024 0.9600 0.9600 0.9100 0.9170 874,197 -0.04(-4.06%)
Feb 16, 2024 1.030 1.030 0.9400 0.9558 984,047 -0.07(-7.20%)
Feb 15, 2024 1.000 1.040 0.9800 1.030 456,465 +0.04(+3.69%)
Feb 14, 2024 1.000 1.000 0.9400 0.9933 369,023 +0.04(+4.00%)
Feb 13, 2024 1.010 1.015 0.9521 0.9551 826,381 -0.08(-8.16%)
Feb 12, 2024 0.9500 1.050 0.9549 1.040 640,545 +0.08(+7.78%)
Feb 09, 2024 0.9700 0.9797 0.9400 0.9649 328,962 +0.01(+0.80%)
Feb 08, 2024 0.9300 0.9760 0.9300 0.9572 303,399 +0.03(+3.18%)
Feb 07, 2024 0.9500 0.9623 0.9212 0.9277 638,884 -0.03(-3.46%)
Feb 06, 2024 0.9351 0.9773 0.9200 0.9609 297,135 +0.04(+4.17%)
Feb 05, 2024 1.010 1.010 0.9201 0.9224 587,489 -0.09(-8.67%)
Feb 02, 2024 0.9600 1.060 0.9400 1.010 879,833 +0.03(+3.34%)
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.