Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobiquity Technologies Inc (OP: MOBQ )

4.050 -0.225 (-5.26%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 25, 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 (%)
Nov 25, 2024 4.230 4.265 4.010 4.050 11,110 -0.23(-5.26%)
Nov 22, 2024 4.152 4.450 3.300 4.275 20,739 +0.15(+3.61%)
Nov 21, 2024 3.820 4.305 3.780 4.126 33,893 +0.37(+9.73%)
Nov 20, 2024 3.650 3.760 3.420 3.760 11,685 +0.06(+1.62%)
Nov 19, 2024 3.520 3.750 3.260 3.700 15,154 +0.10(+2.78%)
Nov 18, 2024 3.362 3.600 3.362 3.600 4,628 +0.20(+5.88%)
Nov 15, 2024 3.210 3.400 2.930 3.400 42,448 +0.15(+4.62%)
Nov 14, 2024 3.510 3.560 3.100 3.250 24,748 -0.12(-3.70%)
Nov 13, 2024 2.965 3.500 2.950 3.375 31,075 +0.40(+13.64%)
Nov 12, 2024 2.900 3.140 2.500 2.970 28,020 +0.13(+4.58%)
Nov 11, 2024 2.680 2.900 2.680 2.840 2,375 +0.07(+2.53%)
Nov 08, 2024 2.570 2.900 2.300 2.770 80,186 +0.20(+7.89%)
Nov 07, 2024 2.587 2.650 2.160 2.567 12,429 -0.08(-3.11%)
Nov 06, 2024 2.670 2.742 2.420 2.650 6,847 -0.02(-0.75%)
Nov 05, 2024 2.670 2.740 2.400 2.670 12,919 -0.02(-0.74%)
Nov 04, 2024 2.690 2.690 2.400 2.690 5,984 -0.04(-1.47%)
Nov 01, 2024 2.795 2.830 2.625 2.730 6,270 -0.04(-1.62%)
Oct 31, 2024 2.805 2.805 2.660 2.775 2,428 -0.08(-2.77%)
Oct 30, 2024 2.750 2.854 2.650 2.854 9,544 +0.10(+3.59%)
Oct 29, 2024 2.700 2.755 2.700 2.755 1,918 -0.06(-2.30%)
Oct 28, 2024 2.830 2.830 2.820 2.820 1,717 -0.03(-1.05%)
Oct 25, 2024 2.688 2.855 2.664 2.850 12,327 +0.15(+5.56%)
Oct 24, 2024 2.600 2.740 2.600 2.700 1,609 -0.02(-0.74%)
Oct 23, 2024 2.803 2.805 2.618 2.720 2,206 -0.08(-2.86%)
Oct 22, 2024 2.615 2.870 2.610 2.800 7,716 +0.13(+4.87%)
Oct 21, 2024 2.672 2.675 2.480 2.670 3,132 -0.00(-0.19%)
Oct 18, 2024 2.645 2.740 2.620 2.675 4,975 -0.08(-2.73%)
Oct 17, 2024 2.740 2.795 2.430 2.750 10,540 +0.05(+1.85%)
Oct 16, 2024 2.700 2.700 2.700 2.700 1,118 -0.08(-2.88%)
Oct 15, 2024 2.780 2.780 2.620 2.780 3,024 -0.04(-1.42%)
Oct 14, 2024 2.780 2.820 2.780 2.820 715 -0.05(-1.74%)
Oct 11, 2024 2.800 2.870 2.788 2.870 5,973 -0.02(-0.69%)
Oct 10, 2024 2.792 2.890 2.700 2.890 11,487 +0.09(+3.21%)
Oct 09, 2024 2.465 2.805 2.190 2.800 50,019 +0.38(+15.94%)
Oct 08, 2024 2.550 2.570 2.390 2.415 2,728 -0.15(-6.03%)
Oct 07, 2024 2.530 2.620 2.530 2.570 13,054 +0.00(+0.00%)
Oct 04, 2024 2.663 2.663 2.400 2.570 6,645 -0.13(-4.90%)
Oct 03, 2024 2.600 2.780 2.550 2.703 17,725 +0.00(+0.09%)
Oct 02, 2024 2.500 2.700 2.462 2.700 6,854 +0.03(+1.12%)
Oct 01, 2024 2.450 2.750 2.250 2.670 12,364 +0.18(+7.23%)
Sep 30, 2024 2.500 2.600 2.160 2.490 2,056 -0.18(-6.92%)
Sep 27, 2024 2.567 2.675 2.400 2.675 10,558 +0.05(+2.10%)
Sep 26, 2024 2.708 2.708 2.420 2.620 1,603 -0.11(-4.03%)
Sep 25, 2024 2.720 2.730 2.550 2.730 1,796 -0.09(-3.19%)
Sep 24, 2024 2.828 2.828 2.820 2.820 233 +0.02(+0.71%)
Sep 23, 2024 2.560 2.835 2.560 2.800 4,184 -0.08(-2.78%)
Sep 20, 2024 2.700 2.880 2.655 2.880 6,672 -0.02(-0.69%)
Sep 19, 2024 2.700 2.900 2.700 2.900 6,989 +0.04(+1.40%)
Sep 18, 2024 2.513 2.895 2.350 2.860 3,939 +0.08(+2.88%)
Sep 17, 2024 2.800 2.850 2.510 2.780 2,566 -0.21(-7.02%)
Sep 16, 2024 2.750 2.990 2.100 2.990 10,919 +0.10(+3.63%)
Sep 13, 2024 2.800 2.890 2.800 2.885 1,487 -0.01(-0.51%)
Sep 12, 2024 2.900 2.900 2.900 2.900 483 -0.04(-1.53%)
Sep 11, 2024 3.120 3.120 2.790 2.945 7,268 -0.12(-3.76%)
Sep 10, 2024 2.840 3.070 2.840 3.060 9,616 +0.24(+8.51%)
Sep 09, 2024 2.733 2.845 2.650 2.820 4,889 -0.02(-0.70%)
Sep 06, 2024 2.570 2.840 2.245 2.840 25,414 +0.33(+13.15%)
Sep 05, 2024 2.618 2.630 2.510 2.510 3,723 -0.17(-6.34%)
Sep 04, 2024 2.550 2.680 2.465 2.680 5,493 -0.02(-0.74%)
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.