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

Mobiquity Technologies Inc (OP: MOBQ )

1.310 +0.150 (+12.93%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 31, 2020 7.000 7.000 7.000 5,032 +0.25(+3.70%)
Dec 30, 2020 6.990 7.325 6.250 6.750 5,032 +0.05(+0.75%)
Dec 29, 2020 6.500 6.700 6.000 6.700 2,251 -0.30(-4.29%)
Dec 28, 2020 6.250 7.000 6.250 7.000 730 +0.99(+16.47%)
Dec 24, 2020 6.010 6.010 6.010 6.010 200 -0.76(-11.25%)
Dec 23, 2020 6.000 7.340 6.000 6.772 728 +0.67(+11.02%)
Dec 22, 2020 6.110 6.110 6.100 6.100 2,585 -0.40(-6.15%)
Dec 21, 2020 6.500 6.500 6.500 6.500 722 +0.00(+0.00%)
Dec 18, 2020 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Dec 17, 2020 6.990 7.500 6.110 6.500 737 -0.25(-3.70%)
Dec 16, 2020 6.750 6.750 6.750 6.750 403 +0.00(+0.00%)
Dec 14, 2020 6.750 6.750 6.750 0 -0.25(-3.57%)
Dec 11, 2020 7.000 7.000 7.000 7.000 100 -0.25(-3.45%)
Dec 10, 2020 7.250 7.250 7.250 7.250 1,126 +0.25(+3.57%)
Dec 09, 2020 7.000 7.000 7.000 1 +0.00(+0.00%)
Dec 08, 2020 7.000 7.000 6.500 7.000 1,273 +0.00(+0.00%)
Dec 07, 2020 7.000 7.750 7.000 7.000 161 -0.95(-11.95%)
Dec 03, 2020 7.950 7.950 7.950 0 +0.85(+11.97%)
Dec 02, 2020 6.950 7.400 6.950 7.100 2,713 +0.35(+5.19%)
Dec 01, 2020 6.750 6.750 6.270 6.750 2,691 +0.10(+1.50%)
Nov 27, 2020 6.650 6.650 6.650 0 -0.12(-1.85%)
Nov 25, 2020 6.250 6.775 6.000 6.775 1,500 +0.68(+11.07%)
Nov 24, 2020 6.100 6.100 6.100 6.100 1,851 +0.00(+0.00%)
Nov 23, 2020 6.110 6.110 6.100 6.100 1,491 +0.00(+0.00%)
Nov 20, 2020 6.516 6.516 6.100 6.100 1,200 -0.85(-12.23%)
Nov 19, 2020 6.482 6.950 6.050 6.950 836 +0.90(+14.88%)
Nov 18, 2020 6.750 7.412 6.050 6.050 1,723 -1.44(-19.23%)
Nov 17, 2020 5.990 7.490 5.990 7.490 7,039 +1.89(+33.75%)
Nov 16, 2020 5.500 5.600 5.500 5.600 626 -0.40(-6.67%)
Nov 13, 2020 6.000 6.000 6.000 6.000 1,600 +0.00(+0.00%)
Nov 12, 2020 6.000 6.000 6.000 6.000 401 -0.45(-6.98%)
Nov 11, 2020 6.450 6.450 6.450 25 +0.00(+0.00%)
Nov 10, 2020 6.450 6.450 6.450 3 +0.00(+0.00%)
Nov 09, 2020 6.450 6.450 6.450 6.450 150 +0.45(+7.50%)
Nov 06, 2020 6.000 6.000 6.000 6.000 500 -0.25(-4.00%)
Nov 05, 2020 6.500 6.500 6.250 6.250 587 +0.25(+4.17%)
Nov 04, 2020 6.000 6.000 6.000 6.000 190 +0.00(+0.00%)
Nov 03, 2020 6.000 7.750 6.000 6.000 468 +0.00(+0.00%)
Nov 02, 2020 6.000 6.000 6.000 40 +0.00(+0.00%)
Oct 30, 2020 6.500 6.500 6.000 6.000 2,900 -2.01(-25.09%)
Oct 27, 2020 8.010 8.010 8.010 0 +2.11(+35.76%)
Oct 26, 2020 6.900 6.900 5.500 5.900 1,823 -1.05(-15.11%)
Oct 22, 2020 6.950 6.950 6.950 0 -2.05(-22.78%)
Oct 20, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 19, 2020 9.000 9.020 6.910 9.000 1,020 -2.00(-18.18%)
Oct 16, 2020 11.00 11.00 11.00 3 +0.00(+0.00%)
Oct 15, 2020 11.00 11.00 11.00 11.00 198 +1.00(+10.00%)
Oct 14, 2020 10.00 10.00 10.00 10.00 143 +0.35(+3.63%)
Oct 13, 2020 9.750 9.750 9.650 9.650 229 -0.35(-3.50%)
Oct 12, 2020 10.00 10.00 10.00 10.00 348 +0.44(+4.60%)
Oct 09, 2020 9.500 10.20 9.500 9.560 600 -0.94(-8.95%)
Oct 08, 2020 9.500 10.50 9.500 10.50 1,355 +0.75(+7.69%)
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.