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

Mobiquity Technologies Inc (OP: MOBQ )

1.000 -0.070 (-6.54%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 3, 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 (%)
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%)
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.