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

Mobiquity Technologies Inc (OP: MOBQ )

2.750 +0.035 (+1.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.654 2.790 2.450 2.750 19,066 +0.04(+1.29%)
Aug 29, 2024 2.580 2.715 2.580 2.715 3,003 +0.06(+2.45%)
Aug 28, 2024 2.712 2.740 2.590 2.650 4,993 -0.08(-2.93%)
Aug 27, 2024 2.748 2.748 2.730 2.730 287 +0.00(+0.00%)
Aug 26, 2024 2.800 2.800 2.590 2.730 15,216 -0.07(-2.50%)
Aug 23, 2024 2.690 2.800 2.010 2.800 25,905 -0.01(-0.36%)
Aug 22, 2024 2.820 2.820 2.717 2.810 2,766 +0.01(+0.36%)
Aug 21, 2024 2.790 2.837 2.690 2.800 7,251 -0.04(-1.41%)
Aug 20, 2024 2.800 2.900 2.650 2.840 9,307 -0.02(-0.70%)
Aug 19, 2024 3.200 3.200 2.250 2.860 22,307 -0.35(-10.90%)
Aug 16, 2024 2.840 3.250 2.820 3.210 27,041 +0.34(+11.85%)
Aug 15, 2024 2.500 2.905 2.400 2.870 37,895 +0.45(+18.60%)
Aug 14, 2024 2.450 2.450 2.370 2.420 1,259 +0.01(+0.41%)
Aug 13, 2024 2.410 2.590 2.385 2.410 11,362 +0.06(+2.77%)
Aug 12, 2024 2.380 2.380 2.133 2.345 2,699 -0.07(-3.10%)
Aug 09, 2024 2.425 2.510 2.350 2.420 5,837 +0.02(+0.83%)
Aug 08, 2024 2.525 2.525 2.330 2.400 2,335 -0.07(-2.83%)
Aug 07, 2024 2.542 2.545 2.462 2.470 4,601 -0.08(-3.14%)
Aug 06, 2024 2.550 2.615 2.100 2.550 11,095 -0.05(-1.92%)
Aug 05, 2024 2.409 2.640 2.350 2.600 9,318 +0.13(+5.22%)
Aug 02, 2024 2.450 2.650 2.000 2.471 8,752 -0.13(-4.96%)
Aug 01, 2024 2.460 2.600 2.450 2.600 4,847 +0.04(+1.64%)
Jul 31, 2024 2.550 2.558 2.400 2.558 3,753 -0.10(-3.83%)
Jul 30, 2024 2.520 2.660 1.950 2.660 6,022 +0.05(+1.92%)
Jul 29, 2024 2.430 2.670 2.430 2.610 15,107 +0.21(+8.75%)
Jul 26, 2024 2.360 2.400 2.000 2.400 5,539 +0.01(+0.42%)
Jul 25, 2024 2.500 2.500 2.070 2.390 19,477 +0.03(+1.27%)
Jul 24, 2024 1.785 2.558 1.745 2.360 48,878 +0.61(+34.86%)
Jul 23, 2024 1.900 1.900 1.710 1.750 21,836 +0.04(+2.34%)
Jul 22, 2024 1.913 1.913 1.710 1.710 11,353 -0.20(-10.47%)
Jul 19, 2024 1.890 1.950 1.780 1.910 12,070 +0.02(+1.06%)
Jul 18, 2024 1.820 1.890 1.800 1.890 16,782 +0.09(+5.00%)
Jul 17, 2024 1.817 1.840 1.680 1.800 11,315 -0.05(-2.70%)
Jul 16, 2024 1.830 1.879 1.830 1.850 5,333 +0.00(+0.00%)
Jul 15, 2024 1.870 1.920 1.650 1.850 7,795 +0.05(+2.78%)
Jul 12, 2024 1.902 1.950 1.650 1.800 18,256 -0.10(-5.26%)
Jul 11, 2024 2.000 2.000 1.900 1.900 8,539 -0.06(-3.06%)
Jul 10, 2024 1.930 2.020 1.650 1.960 8,893 +0.03(+1.55%)
Jul 09, 2024 1.700 2.025 1.700 1.930 11,614 -0.02(-1.03%)
Jul 08, 2024 1.980 1.980 1.940 1.950 510 -0.04(-2.01%)
Jul 05, 2024 2.060 2.100 1.985 1.990 12,319 -0.07(-3.40%)
Jul 03, 2024 2.040 2.100 1.970 2.060 19,524 +0.10(+5.10%)
Jul 02, 2024 1.940 1.990 1.900 1.960 5,645 +0.09(+4.81%)
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.