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

Mobiquity Technologies Inc (OP: MOBQ )

1.522 -0.168 (-9.94%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 11, 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 (%)
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.