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

Mobiquity Technologies, Inc. - common stock (OP:MOBQ)

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 3, 2025 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 03, 2025 1.450 1.520 1.407 1.500 33,661 +0.05(+3.81%)
Jun 02, 2025 1.630 1.630 1.180 1.445 15,007 -0.20(-12.42%)
May 30, 2025 1.680 1.680 1.625 1.650 10,540 -0.04(-2.08%)
May 29, 2025 1.680 1.700 1.640 1.685 10,916 +0.05(+2.74%)
May 28, 2025 1.700 1.700 1.640 1.640 12,089 +0.04(+2.50%)
May 27, 2025 1.760 1.790 1.600 1.600 8,897 -0.10(-5.88%)
May 23, 2025 1.775 1.800 1.700 1.700 1,448 -0.08(-4.49%)
May 22, 2025 1.760 1.780 1.750 1.780 7,364 -0.02(-1.11%)
May 21, 2025 1.770 1.800 1.770 1.800 2,889 +0.00(+0.00%)
May 20, 2025 1.800 1.950 1.650 1.800 7,537 -0.15(-7.69%)
May 19, 2025 1.740 2.200 1.665 1.950 32,382 +0.20(+11.43%)
May 16, 2025 1.675 1.750 1.650 1.750 8,947 +0.01(+0.57%)
May 15, 2025 1.700 1.790 1.640 1.740 1,923 -0.04(-2.25%)
May 14, 2025 1.760 1.780 1.560 1.780 4,786 +0.00(+0.00%)
May 13, 2025 1.795 1.795 1.700 1.780 2,779 -0.00(-0.14%)
May 12, 2025 1.660 1.782 1.660 1.782 15,302 -0.02(-0.97%)
May 09, 2025 1.610 1.800 1.610 1.800 6,305 +0.02(+1.12%)
May 08, 2025 1.915 1.970 1.720 1.780 2,702 +0.02(+1.14%)
May 07, 2025 1.790 1.990 1.700 1.760 7,515 -0.24(-12.00%)
May 06, 2025 1.790 2.000 1.790 2.000 4,891 +0.15(+8.11%)
May 05, 2025 1.700 1.850 1.660 1.850 2,163 +0.07(+3.79%)
May 02, 2025 1.705 1.782 1.600 1.782 7,666 +0.03(+1.86%)
May 01, 2025 1.650 1.770 1.650 1.750 1,355 -0.10(-5.41%)
Apr 30, 2025 1.800 1.850 1.695 1.850 17,873 +0.00(+0.00%)
Apr 29, 2025 1.850 1.850 1.850 1.850 600 -0.10(-5.13%)
Apr 28, 2025 2.140 2.140 1.710 1.950 9,867 -0.18(-8.67%)
Apr 25, 2025 1.420 2.642 1.375 2.135 96,613 +0.72(+51.42%)
Apr 24, 2025 1.440 1.440 1.375 1.410 13,920 -0.09(-6.00%)
Apr 23, 2025 1.590 1.600 1.360 1.500 59,101 -0.10(-6.25%)
Apr 22, 2025 1.550 1.660 1.353 1.600 28,286 +0.00(+0.00%)
Apr 21, 2025 1.626 1.750 1.550 1.600 7,141 -0.05(-3.03%)
Apr 17, 2025 1.599 1.680 1.599 1.650 9,438 +0.06(+4.10%)
Apr 16, 2025 1.650 1.650 1.575 1.585 6,281 -0.14(-7.85%)
Apr 15, 2025 1.790 1.790 1.700 1.720 4,773 -0.07(-3.91%)
Apr 14, 2025 1.700 1.812 1.550 1.790 37,345 -0.11(-5.79%)
Apr 11, 2025 1.710 1.900 1.670 1.900 43,317 +0.18(+10.47%)
Apr 10, 2025 1.920 1.980 1.500 1.720 43,383 -0.18(-9.47%)
Apr 09, 2025 1.925 1.950 1.880 1.900 14,841 -0.05(-2.56%)
Apr 08, 2025 1.960 1.960 1.700 1.950 14,550 +0.00(+0.00%)
Apr 07, 2025 2.200 2.200 1.875 1.950 46,755 -0.35(-15.22%)
Apr 04, 2025 2.300 2.380 1.880 2.300 19,670 +0.00(+0.00%)
Apr 03, 2025 2.330 2.500 2.300 2.300 8,802 +0.07(+3.14%)
Apr 02, 2025 2.365 2.480 2.230 2.230 23,487 -0.10(-4.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.