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 (%)
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%)
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.