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 (%)
Dec 08, 2021 6.490 0 +0.54(+9.08%)
Dec 07, 2021 7.000 7.500 5.950 5.950 2,000 -0.50(-7.75%)
Dec 06, 2021 6.250 6.500 5.990 6.450 2,300 +0.21(+3.37%)
Dec 03, 2021 7.000 7.000 6.000 6.240 7,576 -0.76(-10.86%)
Dec 02, 2021 7.000 7.000 6.900 7.000 1,300 +0.00(+0.00%)
Dec 01, 2021 6.990 7.000 6.990 7.000 464 +0.30(+4.48%)
Nov 30, 2021 6.700 6.700 6.700 6.700 100 -0.29(-4.15%)
Nov 26, 2021 6.990 6.990 6.990 0 -0.01(-0.14%)
Nov 23, 2021 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 22, 2021 7.750 7.750 7.000 7.000 500 -0.80(-10.26%)
Nov 19, 2021 7.800 7.800 7.800 7.800 100 -0.05(-0.64%)
Nov 18, 2021 8.000 7.850 7.850 7.850 1,367 -0.05(-0.63%)
Nov 17, 2021 7.950 7.950 7.900 7.900 1,057 -0.05(-0.63%)
Nov 16, 2021 7.950 7.950 7.950 7.950 890 +0.00(+0.00%)
Nov 15, 2021 7.960 7.960 7.850 7.950 3,330 +0.05(+0.63%)
Nov 12, 2021 7.940 8.250 7.846 7.900 7,960 -0.10(-1.25%)
Nov 11, 2021 8.500 8.500 8.000 8.000 3,984 -0.25(-3.03%)
Nov 09, 2021 8.250 8.250 8.250 8.250 100 -1.00(-10.81%)
Nov 08, 2021 9.250 9.250 8.460 9.250 205 +0.79(+9.34%)
Nov 05, 2021 8.500 8.500 8.460 8.460 250 +0.21(+2.55%)
Nov 04, 2021 8.250 8.250 8.250 8.250 100 -0.55(-6.25%)
Nov 03, 2021 8.800 9.000 8.800 8.800 813 -0.45(-4.86%)
Oct 29, 2021 9.250 9.250 9.250 1 +1.25(+15.62%)
Oct 28, 2021 9.488 9.488 7.950 8.000 1,922 -0.75(-8.57%)
Oct 27, 2021 8.750 8.750 8.750 8.750 100 -0.01(-0.11%)
Oct 26, 2021 8.750 8.760 2,559 +0.01(+0.11%)
Oct 25, 2021 8.750 9.250 8.300 8.750 1,584 +0.50(+6.06%)
Oct 22, 2021 8.100 8.250 8.100 8.250 233 -0.10(-1.20%)
Oct 21, 2021 8.400 8.400 8.350 8.350 606 +0.95(+12.84%)
Oct 19, 2021 7.400 7.400 7.400 0 -0.59(-7.38%)
Oct 14, 2021 7.990 7.990 7.990 25 +0.24(+3.10%)
Oct 11, 2021 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 08, 2021 7.500 7.750 7.500 7.750 2,350 +0.01(+0.13%)
Oct 05, 2021 7.740 7.740 7.740 0 +0.49(+6.76%)
Sep 30, 2021 7.250 7.250 7.250 0 -0.25(-3.33%)
Sep 28, 2021 7.500 7.500 7.500 0 -0.10(-1.32%)
Sep 27, 2021 7.600 7.600 7.600 7.600 178 -0.34(-4.28%)
Sep 24, 2021 7.940 7.940 7.940 7.940 200 +0.00(+0.00%)
Sep 23, 2021 7.980 7.980 7.940 7.940 1,300 +0.84(+11.83%)
Sep 22, 2021 8.000 8.000 7.100 7.100 600 -0.85(-10.69%)
Sep 20, 2021 7.950 7.950 7.950 30 +0.05(+0.63%)
Sep 16, 2021 7.900 7.900 7.900 0 +0.40(+5.33%)
Sep 15, 2021 6.990 7.500 6.990 7.500 1,115 +0.25(+3.45%)
Sep 14, 2021 7.250 7.250 7.250 7.250 279 -0.95(-11.59%)
Sep 13, 2021 7.600 8.200 7.600 8.200 832 +1.20(+17.14%)
Sep 10, 2021 6.900 7.000 6.900 7.000 1,201 +0.10(+1.45%)
Sep 09, 2021 7.000 7.000 6.800 6.900 800 -0.05(-0.72%)
Sep 07, 2021 6.950 6.950 6.950 0 +0.00(+0.00%)
Sep 03, 2021 6.650 6.950 6.650 6.950 1,050 +0.50(+7.75%)
Sep 02, 2021 6.500 6.500 6.450 6.450 901 -0.20(-3.01%)
Sep 01, 2021 6.650 6.650 6.650 6.650 200 +0.00(+0.00%)
Aug 31, 2021 6.650 6.650 6.650 6.650 400 -0.10(-1.48%)
Aug 30, 2021 6.750 6.750 6.750 6.750 500 -0.20(-2.88%)
Aug 27, 2021 6.950 6.950 6.950 6.950 201 +0.00(+0.00%)
Aug 26, 2021 6.950 6.950 6.950 6.950 450 +0.00(+0.00%)
Aug 24, 2021 6.950 6.950 6.950 0 -0.05(-0.71%)
Aug 23, 2021 7.250 7.250 6.750 7.000 787 -0.30(-4.11%)
Aug 20, 2021 6.990 7.300 6.700 7.300 971 -0.19(-2.54%)
Aug 17, 2021 7.490 7.490 7.490 19 -0.01(-0.13%)
Aug 16, 2021 7.500 7.500 7.500 7.500 369 +0.00(+0.00%)
Aug 13, 2021 7.500 7.500 7.500 7.500 231 -0.24(-3.10%)
Aug 12, 2021 7.740 7.740 7.740 7.740 500 -0.01(-0.13%)
Aug 11, 2021 7.750 7.750 7.750 7.750 284 -0.45(-5.49%)
Aug 09, 2021 8.200 8.200 8.200 0 +0.00(+0.00%)
Aug 05, 2021 8.200 8.200 8.200 0 +0.20(+2.50%)
Aug 04, 2021 7.800 8.100 7.500 8.000 700 +0.00(+0.00%)
Aug 03, 2021 8.000 8.100 8.000 8.000 901 +0.30(+3.90%)
Aug 02, 2021 8.200 8.200 7.700 7.700 665 -0.30(-3.75%)
Jul 30, 2021 8.200 8.200 8.000 8.000 679 -0.50(-5.88%)
Jul 29, 2021 8.500 8.500 8.500 8.500 700 +0.29(+3.53%)
Jul 28, 2021 8.750 9.200 8.210 8.210 2,500 -0.34(-3.98%)
Jul 27, 2021 8.600 8.750 8.500 8.550 2,628 -0.15(-1.72%)
Jul 26, 2021 8.700 8.700 8.700 8.700 208 -0.00(-0.00%)
Jul 23, 2021 9.100 9.100 8.700 8.700 1,005 -0.40(-4.39%)
Jul 22, 2021 8.600 9.100 8.600 9.100 305 +0.50(+5.81%)
Jul 21, 2021 8.600 8.925 8.200 8.600 706 -0.40(-4.44%)
Jul 20, 2021 9.000 9.500 9.000 9.000 1,020 +0.00(+0.00%)
Jul 19, 2021 9.000 9.000 9.000 9.000 300 +0.45(+5.26%)
Jul 16, 2021 9.400 9.400 8.550 8.550 2,131 -0.82(-8.80%)
Jul 15, 2021 9.500 9.500 9.250 9.375 518 -0.12(-1.32%)
Jul 14, 2021 9.375 9.500 9.250 9.500 650 +0.00(+0.00%)
Jul 13, 2021 9.750 9.750 9.500 9.500 1,742 -0.25(-2.56%)
Jul 12, 2021 10.00 10.00 9.600 9.750 2,240 +0.25(+2.63%)
Jul 09, 2021 10.12 10.12 9.500 9.500 3,875 -0.25(-2.56%)
Jul 08, 2021 9.900 10.25 9.750 9.750 3,509 -0.15(-1.52%)
Jul 07, 2021 9.350 9.900 9.350 9.900 9,335 +0.60(+6.45%)
Jul 02, 2021 9.300 9.300 9.300 0 -0.20(-2.11%)
Jul 01, 2021 9.500 9.500 9.300 9.500 1,207 +0.00(+0.00%)
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%)
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.