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

Mobiquity Technologies Inc (OP: MOBQ )

1.607 +0.132 (+8.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 30, 2021 8.500 9.500 8.500 9.500 2,495 +1.30(+15.85%)
Jun 28, 2021 8.200 8.200 8.200 20 -0.05(-0.61%)
Jun 24, 2021 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 23, 2021 8.250 8.500 8.250 8.250 1,357 -0.10(-1.20%)
Jun 22, 2021 8.500 8.500 8.250 8.350 806 +0.00(+0.00%)
Jun 21, 2021 8.050 8.350 8.000 8.350 3,001 +0.30(+3.73%)
Jun 18, 2021 7.240 8.175 7.240 8.050 9,751 +1.30(+19.26%)
Jun 16, 2021 6.750 6.750 6.750 0 +0.00(+0.00%)
Jun 15, 2021 6.800 7.100 6.750 6.750 633 -0.42(-5.89%)
Jun 14, 2021 7.200 7.200 7.000 7.173 532 +0.42(+6.26%)
Jun 09, 2021 6.750 6.750 6.750 39 +0.25(+3.85%)
Jun 07, 2021 6.500 6.500 6.500 50 -0.25(-3.70%)
Jun 04, 2021 6.760 6.970 6.750 6.750 1,129 +0.10(+1.50%)
Jun 03, 2021 5.750 6.700 5.750 6.650 1,713 -0.34(-4.86%)
Jun 02, 2021 6.990 7.100 6.990 6.990 1,407 -0.01(-0.14%)
Jun 01, 2021 6.900 7.490 5.500 7.000 3,268 +0.01(+0.14%)
May 27, 2021 6.990 6.990 6.990 79 -0.01(-0.14%)
May 26, 2021 6.890 7.000 6.890 7.000 2,500 +0.30(+4.48%)
May 21, 2021 6.700 6.700 6.700 0 -0.15(-2.19%)
May 20, 2021 6.850 6.850 6.850 6.850 176 -0.15(-2.14%)
May 19, 2021 6.700 7.000 6.700 7.000 1,093 +0.35(+5.26%)
May 18, 2021 6.750 6.750 6.650 6.650 501 -0.15(-2.21%)
May 17, 2021 6.800 6.800 6.800 6.800 307 +0.00(+0.00%)
May 14, 2021 6.800 6.800 6.775 6.800 413 -0.05(-0.73%)
May 13, 2021 7.000 7.000 6.850 6.850 300 -0.15(-2.14%)
May 12, 2021 6.750 7.000 6.500 7.000 788 +0.20(+2.94%)
May 11, 2021 7.100 7.100 6.800 6.800 707 -0.30(-4.23%)
May 10, 2021 7.100 7.100 7.100 7.100 513 +0.00(+0.00%)
May 07, 2021 7.100 7.100 7.100 7.100 688 +0.10(+1.43%)
May 06, 2021 7.100 7.100 7.000 7.000 500 -0.39(-5.28%)
May 05, 2021 7.490 7.490 6.800 7.390 961 -0.10(-1.34%)
May 04, 2021 6.800 7.500 6.800 7.490 460 +0.64(+9.34%)
May 03, 2021 6.850 6.850 6.850 6.850 244 +0.05(+0.74%)
Apr 29, 2021 6.800 6.800 6.800 0 -0.45(-6.21%)
Apr 28, 2021 7.250 7.250 7.250 24 +0.00(+0.00%)
Apr 23, 2021 7.250 7.250 7.250 0 +0.25(+3.57%)
Apr 22, 2021 7.000 7.000 7.000 7.000 1,263 +0.00(+0.00%)
Apr 20, 2021 7.000 7.000 7.000 0 -0.25(-3.45%)
Apr 19, 2021 7.250 7.250 7.250 11 +0.00(+0.00%)
Apr 16, 2021 7.250 7.250 7.250 7.250 100 +0.25(+3.57%)
Apr 15, 2021 7.000 7.000 7.000 7.000 1,144 -0.50(-6.67%)
Apr 14, 2021 6.750 7.500 6.750 7.500 2,858 -1.49(-16.57%)
Apr 13, 2021 8.990 8.990 6.750 8.990 933 +0.74(+8.97%)
Apr 12, 2021 8.000 8.250 7.000 8.250 3,100 +0.00(+0.00%)
Apr 09, 2021 7.900 8.250 7.900 8.250 300 +0.00(+0.00%)
Apr 08, 2021 8.250 8.250 8.250 8.250 500 -0.75(-8.33%)
Apr 07, 2021 9.000 9.000 9.000 3 +0.00(+0.00%)
Apr 06, 2021 8.500 9.000 8.500 9.000 1,750 +1.10(+13.92%)
Apr 05, 2021 8.000 8.810 7.900 7.900 4,447 -0.33(-4.01%)
Apr 01, 2021 8.230 8.230 7.825 8.230 500 +0.00(+0.00%)
Mar 31, 2021 8.000 8.230 7.900 8.230 1,473 +0.48(+6.19%)
Mar 30, 2021 8.000 8.250 6.990 7.750 6,882 -0.75(-8.82%)
Mar 29, 2021 8.500 8.500 8.500 58 +0.00(+0.00%)
Mar 26, 2021 8.100 8.600 8.100 8.500 1,500 +0.00(+0.00%)
Mar 25, 2021 8.125 8.500 8.000 8.500 2,400 +0.25(+3.03%)
Mar 24, 2021 7.750 8.500 7.750 8.250 2,077 +0.50(+6.45%)
Mar 23, 2021 7.750 7.990 7.750 7.750 1,100 -0.35(-4.32%)
Mar 22, 2021 8.100 8.100 8.100 52 +0.00(+0.00%)
Mar 19, 2021 7.350 10.00 7.350 8.100 600 +0.60(+8.00%)
Mar 17, 2021 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 16, 2021 7.500 7.500 7.500 43 +0.00(+0.00%)
Mar 15, 2021 7.500 7.500 7.500 7.500 513 -0.80(-9.64%)
Mar 12, 2021 7.625 8.500 7.625 8.300 800 +0.80(+10.67%)
Mar 11, 2021 7.700 7.700 7.500 7.500 1,613 +0.00(+0.00%)
Mar 10, 2021 7.500 7.500 7.500 7.500 115 -0.25(-3.23%)
Mar 09, 2021 7.250 7.900 7.250 7.750 2,598 +0.66(+9.35%)
Mar 08, 2021 7.250 7.250 6.550 7.088 1,146 +0.09(+1.25%)
Mar 05, 2021 7.250 7.250 6.150 7.000 1,200 -0.80(-10.26%)
Mar 04, 2021 7.800 7.800 7.250 7.800 1,436 +0.25(+3.31%)
Mar 03, 2021 7.000 7.550 7.000 7.550 798 -0.06(-0.79%)
Mar 02, 2021 7.500 7.610 7.000 7.610 998 -0.39(-4.87%)
Mar 01, 2021 8.000 8.000 8.000 51 +0.00(+0.00%)
Feb 26, 2021 7.250 8.000 7.250 8.000 400 +0.00(+0.00%)
Feb 24, 2021 8.000 8.000 8.000 0 +0.75(+10.34%)
Feb 22, 2021 7.250 7.250 7.250 0 -0.87(-10.76%)
Feb 19, 2021 8.500 8.500 8.000 8.124 1,900 -0.73(-8.21%)
Feb 18, 2021 8.300 8.851 8.300 8.851 271 -0.56(-5.97%)
Feb 17, 2021 9.412 9.412 9.412 9.412 100 +0.41(+4.58%)
Feb 16, 2021 8.775 9.412 8.250 9.000 1,254 +0.85(+10.43%)
Feb 12, 2021 8.250 8.250 8.150 8.150 500 -0.35(-4.12%)
Feb 11, 2021 8.900 8.900 8.500 8.500 628 -0.25(-2.86%)
Feb 10, 2021 9.047 9.088 8.750 8.750 1,141 -0.25(-2.78%)
Feb 09, 2021 9.000 9.000 9.000 9.000 100 -0.30(-3.19%)
Feb 08, 2021 10.14 10.14 8.750 9.297 1,080 -0.83(-8.24%)
Feb 05, 2021 9.085 10.13 9.085 10.13 700 +1.37(+15.66%)
Feb 04, 2021 9.000 9.000 8.760 8.760 285 -0.33(-3.68%)
Feb 03, 2021 9.095 9.700 9.095 9.095 355 -0.64(-6.53%)
Feb 02, 2021 9.730 9.730 9.730 9.730 201 +0.00(+0.03%)
Feb 01, 2021 9.727 9.727 9.727 2 +0.00(+0.00%)
Jan 29, 2021 10.00 10.00 9.727 9.727 600 +0.49(+5.28%)
Jan 28, 2021 8.800 9.250 8.750 9.240 775 +0.24(+2.67%)
Jan 27, 2021 9.250 9.250 9.000 9.000 1,677 -0.58(-6.08%)
Jan 26, 2021 10.14 10.14 9.010 9.583 854 -0.61(-5.96%)
Jan 25, 2021 10.13 10.60 10.13 10.19 3,604 +0.44(+4.51%)
Jan 22, 2021 8.755 10.16 8.675 9.750 600 +1.75(+21.88%)
Jan 21, 2021 8.100 8.100 8.000 8.000 250 -0.25(-3.03%)
Jan 20, 2021 8.250 8.250 6.260 8.250 1,123 -0.10(-1.20%)
Jan 19, 2021 8.650 8.650 8.250 8.350 878 -0.35(-4.02%)
Jan 15, 2021 10.50 10.50 8.000 8.700 1,600 -1.80(-17.14%)
Jan 14, 2021 10.95 10.95 10.50 10.50 920 -0.50(-4.55%)
Jan 13, 2021 9.250 11.00 9.000 11.00 3,823 +2.24(+25.57%)
Jan 12, 2021 7.000 8.850 7.000 8.760 1,303 +2.45(+38.83%)
Jan 11, 2021 8.500 8.750 6.310 6.310 2,005 -2.79(-30.66%)
Jan 08, 2021 9.000 9.500 9.000 9.100 9,100 +0.10(+1.11%)
Jan 07, 2021 9.000 9.000 9.000 9.000 536 +0.00(+0.00%)
Jan 06, 2021 8.775 9.250 8.500 9.000 1,632 +0.75(+9.09%)
Jan 05, 2021 8.000 8.250 7.570 8.250 1,314 +0.75(+10.00%)
Jan 04, 2021 7.250 8.000 7.000 7.500 6,407 +0.50(+7.14%)
Dec 31, 2020 7.000 7.000 7.000 5,032 +0.25(+3.70%)
Dec 30, 2020 6.990 7.325 6.250 6.750 5,032 +0.05(+0.75%)
Dec 29, 2020 6.500 6.700 6.000 6.700 2,251 -0.30(-4.29%)
Dec 28, 2020 6.250 7.000 6.250 7.000 730 +0.99(+16.47%)
Dec 24, 2020 6.010 6.010 6.010 6.010 200 -0.76(-11.25%)
Dec 23, 2020 6.000 7.340 6.000 6.772 728 +0.67(+11.02%)
Dec 22, 2020 6.110 6.110 6.100 6.100 2,585 -0.40(-6.15%)
Dec 21, 2020 6.500 6.500 6.500 6.500 722 +0.00(+0.00%)
Dec 18, 2020 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Dec 17, 2020 6.990 7.500 6.110 6.500 737 -0.25(-3.70%)
Dec 16, 2020 6.750 6.750 6.750 6.750 403 +0.00(+0.00%)
Dec 14, 2020 6.750 6.750 6.750 0 -0.25(-3.57%)
Dec 11, 2020 7.000 7.000 7.000 7.000 100 -0.25(-3.45%)
Dec 10, 2020 7.250 7.250 7.250 7.250 1,126 +0.25(+3.57%)
Dec 09, 2020 7.000 7.000 7.000 1 +0.00(+0.00%)
Dec 08, 2020 7.000 7.000 6.500 7.000 1,273 +0.00(+0.00%)
Dec 07, 2020 7.000 7.750 7.000 7.000 161 -0.95(-11.95%)
Dec 03, 2020 7.950 7.950 7.950 0 +0.85(+11.97%)
Dec 02, 2020 6.950 7.400 6.950 7.100 2,713 +0.35(+5.19%)
Dec 01, 2020 6.750 6.750 6.270 6.750 2,691 +0.10(+1.50%)
Nov 27, 2020 6.650 6.650 6.650 0 -0.12(-1.85%)
Nov 25, 2020 6.250 6.775 6.000 6.775 1,500 +0.68(+11.07%)
Nov 24, 2020 6.100 6.100 6.100 6.100 1,851 +0.00(+0.00%)
Nov 23, 2020 6.110 6.110 6.100 6.100 1,491 +0.00(+0.00%)
Nov 20, 2020 6.516 6.516 6.100 6.100 1,200 -0.85(-12.23%)
Nov 19, 2020 6.482 6.950 6.050 6.950 836 +0.90(+14.88%)
Nov 18, 2020 6.750 7.412 6.050 6.050 1,723 -1.44(-19.23%)
Nov 17, 2020 5.990 7.490 5.990 7.490 7,039 +1.89(+33.75%)
Nov 16, 2020 5.500 5.600 5.500 5.600 626 -0.40(-6.67%)
Nov 13, 2020 6.000 6.000 6.000 6.000 1,600 +0.00(+0.00%)
Nov 12, 2020 6.000 6.000 6.000 6.000 401 -0.45(-6.98%)
Nov 11, 2020 6.450 6.450 6.450 25 +0.00(+0.00%)
Nov 10, 2020 6.450 6.450 6.450 3 +0.00(+0.00%)
Nov 09, 2020 6.450 6.450 6.450 6.450 150 +0.45(+7.50%)
Nov 06, 2020 6.000 6.000 6.000 6.000 500 -0.25(-4.00%)
Nov 05, 2020 6.500 6.500 6.250 6.250 587 +0.25(+4.17%)
Nov 04, 2020 6.000 6.000 6.000 6.000 190 +0.00(+0.00%)
Nov 03, 2020 6.000 7.750 6.000 6.000 468 +0.00(+0.00%)
Nov 02, 2020 6.000 6.000 6.000 40 +0.00(+0.00%)
Oct 30, 2020 6.500 6.500 6.000 6.000 2,900 -2.01(-25.09%)
Oct 27, 2020 8.010 8.010 8.010 0 +2.11(+35.76%)
Oct 26, 2020 6.900 6.900 5.500 5.900 1,823 -1.05(-15.11%)
Oct 22, 2020 6.950 6.950 6.950 0 -2.05(-22.78%)
Oct 20, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 19, 2020 9.000 9.020 6.910 9.000 1,020 -2.00(-18.18%)
Oct 16, 2020 11.00 11.00 11.00 3 +0.00(+0.00%)
Oct 15, 2020 11.00 11.00 11.00 11.00 198 +1.00(+10.00%)
Oct 14, 2020 10.00 10.00 10.00 10.00 143 +0.35(+3.63%)
Oct 13, 2020 9.750 9.750 9.650 9.650 229 -0.35(-3.50%)
Oct 12, 2020 10.00 10.00 10.00 10.00 348 +0.44(+4.60%)
Oct 09, 2020 9.500 10.20 9.500 9.560 600 -0.94(-8.95%)
Oct 08, 2020 9.500 10.50 9.500 10.50 1,355 +0.75(+7.69%)
Oct 07, 2020 9.750 9.750 9.750 9.750 163 +9.73(+57935.71%)
Sep 08, 2020 0.0168 0.0168 0.0168 0 -0.00(-11.11%)
Sep 04, 2020 0.0175 0.0190 0.0146 0.0189 711,200 +0.00(+26.00%)
Sep 03, 2020 0.0175 0.0175 0.0150 0.0150 235,776 -0.00(-10.71%)
Sep 02, 2020 0.0175 0.0178 0.0165 0.0168 409,600 -0.00(-9.19%)
Sep 01, 2020 0.0179 0.0185 0.0166 0.0185 127,526 +0.00(+3.35%)
Aug 31, 2020 0.0180 0.0180 0.0179 0.0179 35,000 -0.00(-0.56%)
Aug 28, 2020 0.0165 0.0202 0.0165 0.0180 304,300 +0.00(+2.86%)
Aug 27, 2020 0.0180 0.0180 0.0163 0.0175 148,267 -0.00(-4.37%)
Aug 26, 2020 0.0183 0.0183 0.0183 0.0183 500 +0.00(+1.67%)
Aug 25, 2020 0.0204 0.0204 0.0180 0.0180 78,311 +0.00(+2.86%)
Aug 24, 2020 0.0207 0.0230 0.0175 0.0175 702,950 -0.00(-10.26%)
Aug 21, 2020 0.0200 0.0223 0.0195 0.0195 1,013,500 +0.00(+11.43%)
Aug 20, 2020 0.0180 0.0180 0.0175 0.0175 525,802 -0.00(-2.78%)
Aug 19, 2020 0.0210 0.0210 0.0180 0.0180 212,281 +0.00(+0.00%)
Aug 18, 2020 0.0210 0.0218 0.0180 0.0180 305,519 +0.00(+0.00%)
Aug 17, 2020 0.0218 0.0218 0.0180 0.0180 318,739 -0.00(-6.74%)
Aug 14, 2020 0.0200 0.0205 0.0175 0.0193 466,500 -0.00(-3.50%)
Aug 13, 2020 0.0194 0.0218 0.0191 0.0200 243,500 +0.00(+13.64%)
Aug 12, 2020 0.0186 0.0200 0.0175 0.0176 131,000 -0.00(-4.86%)
Aug 11, 2020 0.0210 0.0210 0.0175 0.0185 296,200 +0.00(+0.00%)
Aug 10, 2020 0.0151 0.0230 0.0151 0.0185 225,000 -0.00(-5.13%)
Aug 07, 2020 0.0204 0.0248 0.0195 0.0195 508,900 -0.00(-4.41%)
Aug 06, 2020 0.0220 0.0220 0.0151 0.0204 541,508 -0.00(-11.30%)
Aug 05, 2020 0.0209 0.0230 0.0195 0.0230 732,976 +0.00(+21.05%)
Aug 04, 2020 0.0185 0.0249 0.0185 0.0190 251,151 +0.00(+5.56%)
Aug 03, 2020 0.0203 0.0203 0.0180 0.0180 210,200 -0.00(-14.29%)
Jul 31, 2020 0.0220 0.0235 0.0185 0.0210 347,700 -0.00(-0.47%)
Jul 30, 2020 0.0200 0.0211 0.0181 0.0211 211,300 +0.00(+5.50%)
Jul 29, 2020 0.0218 0.0222 0.0185 0.0200 866,701 -0.00(-13.42%)
Jul 28, 2020 0.0253 0.0253 0.0215 0.0231 165,099 -0.00(-8.70%)
Jul 27, 2020 0.0250 0.0275 0.0212 0.0253 487,557 +0.00(+1.20%)
Jul 24, 2020 0.0259 0.0265 0.0206 0.0250 522,600 -0.00(-5.66%)
Jul 23, 2020 0.0240 0.0299 0.0236 0.0265 995,998 +0.00(+10.42%)
Jul 22, 2020 0.0300 0.0300 0.0206 0.0240 608,267 -0.00(-14.29%)
Jul 21, 2020 0.0278 0.0300 0.0250 0.0280 428,351 +0.00(+0.72%)
Jul 20, 2020 0.0290 0.0300 0.0260 0.0278 428,819 -0.00(-4.79%)
Jul 17, 2020 0.0276 0.0292 0.0276 0.0292 6,900 -0.00(-2.67%)
Jul 16, 2020 0.0277 0.0300 0.0255 0.0300 123,980 +0.00(+5.26%)
Jul 15, 2020 0.0340 0.0340 0.0241 0.0285 417,618 -0.00(-2.06%)
Jul 14, 2020 0.0360 0.0370 0.0276 0.0291 1,302,415 -0.01(-18.03%)
Jul 13, 2020 0.0271 0.0355 0.0265 0.0355 709,915 +0.01(+39.22%)
Jul 10, 2020 0.0290 0.0290 0.0250 0.0255 454,000 -0.00(-8.27%)
Jul 09, 2020 0.0246 0.0331 0.0233 0.0278 1,069,128 +0.00(+18.30%)
Jul 08, 2020 0.0201 0.0279 0.0200 0.0235 2,364,888 +0.00(+23.68%)
Jul 07, 2020 0.0190 0.0190 0.0185 0.0190 119,645 +0.00(+4.40%)
Jul 06, 2020 0.0200 0.0220 0.0180 0.0182 173,858 -0.00(-20.87%)
Jul 02, 2020 0.0201 0.0244 0.0200 0.0230 249,900 +0.00(+3.14%)
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.