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

Mobiquity Technologies Inc (OP: MOBQ )

1.035 +0.040 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
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%)
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.