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

Mobiquity Technologies, Inc. - common stock (OP: MOBQ )

3.900 +0.288 (+7.96%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.600 4.230 3.260 3.900 75,886 +0.29(+7.96%)
Feb 13, 2025 3.820 3.917 3.500 3.612 2,367 -0.32(-8.08%)
Feb 12, 2025 3.510 4.200 3.395 3.930 126,044 +0.33(+9.17%)
Feb 11, 2025 3.610 3.700 3.500 3.600 6,667 -0.21(-5.51%)
Feb 10, 2025 3.705 3.810 3.300 3.810 20,358 -0.04(-0.91%)
Feb 07, 2025 3.835 3.990 3.500 3.845 17,050 -0.02(-0.65%)
Feb 06, 2025 2.980 3.870 2.750 3.870 161,724 +0.87(+29.00%)
Feb 05, 2025 2.190 3.060 2.170 3.000 270,631 +0.81(+36.99%)
Feb 04, 2025 2.467 2.467 1.890 2.190 40,796 -0.25(-10.43%)
Feb 03, 2025 2.450 2.550 2.420 2.445 5,418 -0.14(-5.23%)
Jan 31, 2025 2.500 2.580 2.475 2.580 4,450 +0.03(+1.08%)
Jan 30, 2025 2.550 2.600 2.410 2.553 2,137 +0.01(+0.29%)
Jan 29, 2025 2.620 2.700 2.545 2.545 9,254 -0.15(-5.39%)
Jan 28, 2025 2.500 2.850 2.497 2.690 46,832 +0.19(+7.60%)
Jan 27, 2025 2.530 2.540 2.425 2.500 8,935 -0.04(-1.57%)
Jan 24, 2025 2.500 2.550 2.428 2.540 14,424 -0.03(-1.17%)
Jan 23, 2025 2.500 2.650 2.500 2.570 11,167 -0.03(-1.15%)
Jan 22, 2025 2.560 2.685 2.550 2.600 17,186 +0.00(+0.00%)
Jan 21, 2025 2.440 2.830 2.297 2.600 37,023 +0.05(+1.96%)
Jan 17, 2025 2.650 2.650 2.550 2.550 7,597 -0.08(-3.04%)
Jan 16, 2025 2.750 2.750 2.580 2.630 8,563 -0.11(-4.01%)
Jan 15, 2025 2.700 2.750 2.500 2.740 17,798 +0.04(+1.48%)
Jan 14, 2025 2.760 2.980 2.585 2.700 13,817 -0.20(-6.90%)
Jan 13, 2025 2.930 2.950 2.695 2.900 12,277 -0.23(-7.35%)
Jan 10, 2025 3.112 3.400 3.100 3.130 1,858 +0.08(+2.62%)
Jan 08, 2025 3.000 3.100 2.900 3.050 8,010 +0.00(+0.00%)
Jan 07, 2025 3.210 3.210 2.910 3.050 5,083 -0.18(-5.57%)
Jan 06, 2025 3.305 3.390 3.210 3.230 1,570 -0.20(-5.83%)
Jan 03, 2025 3.150 3.490 3.140 3.430 7,237 -0.18(-4.99%)
Jan 02, 2025 3.250 3.620 3.250 3.610 11,502 +0.23(+6.96%)
Dec 31, 2024 3.375 0 +0.02(+0.75%)
Dec 30, 2024 3.420 3.580 3.050 3.350 9,837 -0.10(-2.90%)
Dec 27, 2024 3.400 3.910 3.050 3.450 9,397 -0.05(-1.43%)
Dec 26, 2024 3.467 3.500 2.840 3.500 10,545 +0.10(+2.87%)
Dec 24, 2024 3.400 3.402 3.300 3.402 13,795 -0.19(-5.22%)
Dec 23, 2024 3.567 3.590 3.280 3.590 3,477 -0.10(-2.71%)
Dec 20, 2024 3.390 3.690 3.150 3.690 4,993 +0.32(+9.50%)
Dec 19, 2024 3.350 3.425 3.350 3.370 8,335 -0.12(-3.39%)
Dec 18, 2024 2.850 3.488 2.720 3.488 8,039 +0.52(+17.55%)
Dec 17, 2024 2.850 2.975 2.850 2.967 4,761 -0.03(-1.08%)
Dec 16, 2024 3.138 3.340 2.850 3.000 6,577 -0.35(-10.45%)
Dec 13, 2024 3.020 3.350 2.850 3.350 22,449 +0.29(+9.48%)
Dec 12, 2024 3.192 3.200 2.940 3.060 16,183 -0.20(-6.13%)
Dec 11, 2024 3.400 3.420 3.180 3.260 10,136 -0.32(-8.94%)
Dec 10, 2024 3.690 3.690 3.447 3.580 4,425 -0.10(-2.72%)
Dec 09, 2024 3.825 3.900 3.310 3.680 19,219 -0.22(-5.64%)
Dec 06, 2024 3.980 4.060 3.600 3.900 7,996 -0.15(-3.82%)
Dec 05, 2024 4.110 4.110 3.800 4.055 4,936 -0.14(-3.22%)
Dec 04, 2024 4.220 4.430 3.950 4.190 9,637 -0.03(-0.71%)
Dec 03, 2024 4.150 4.220 2.960 4.220 16,660 +0.02(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.