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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.