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

Mobiquity Technologies Inc (OP: MOBQ )

2.600 +0.042 (+1.64%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 1, 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 31, 2024 2.550 2.558 2.400 2.558 3,753 -0.10(-3.83%)
Jul 30, 2024 2.520 2.660 1.950 2.660 6,022 +0.05(+1.92%)
Jul 29, 2024 2.430 2.670 2.430 2.610 15,107 +0.21(+8.75%)
Jul 26, 2024 2.360 2.400 2.000 2.400 5,539 +0.01(+0.42%)
Jul 25, 2024 2.500 2.500 2.070 2.390 19,477 +0.03(+1.27%)
Jul 24, 2024 1.785 2.558 1.745 2.360 48,878 +0.61(+34.86%)
Jul 23, 2024 1.900 1.900 1.710 1.750 21,836 +0.04(+2.34%)
Jul 22, 2024 1.913 1.913 1.710 1.710 11,353 -0.20(-10.47%)
Jul 19, 2024 1.890 1.950 1.780 1.910 12,070 +0.02(+1.06%)
Jul 18, 2024 1.820 1.890 1.800 1.890 16,782 +0.09(+5.00%)
Jul 17, 2024 1.817 1.840 1.680 1.800 11,315 -0.05(-2.70%)
Jul 16, 2024 1.830 1.879 1.830 1.850 5,333 +0.00(+0.00%)
Jul 15, 2024 1.870 1.920 1.650 1.850 7,795 +0.05(+2.78%)
Jul 12, 2024 1.902 1.950 1.650 1.800 18,256 -0.10(-5.26%)
Jul 11, 2024 2.000 2.000 1.900 1.900 8,539 -0.06(-3.06%)
Jul 10, 2024 1.930 2.020 1.650 1.960 8,893 +0.03(+1.55%)
Jul 09, 2024 1.700 2.025 1.700 1.930 11,614 -0.02(-1.03%)
Jul 08, 2024 1.980 1.980 1.940 1.950 510 -0.04(-2.01%)
Jul 05, 2024 2.060 2.100 1.985 1.990 12,319 -0.07(-3.40%)
Jul 03, 2024 2.040 2.100 1.970 2.060 19,524 +0.10(+5.10%)
Jul 02, 2024 1.940 1.990 1.900 1.960 5,645 +0.09(+4.81%)
Jul 01, 2024 1.800 1.950 1.650 1.870 7,651 -0.13(-6.50%)
Jun 28, 2024 1.930 2.000 1.810 2.000 20,159 +0.08(+4.17%)
Jun 27, 2024 1.935 1.970 1.900 1.920 6,434 +0.04(+2.13%)
Jun 26, 2024 1.820 1.920 1.820 1.880 6,791 +0.05(+3.01%)
Jun 25, 2024 1.800 1.895 1.480 1.825 11,606 -0.10(-5.19%)
Jun 24, 2024 1.940 1.950 1.870 1.925 22,906 -0.02(-1.28%)
Jun 21, 2024 1.880 1.950 1.875 1.950 27,315 +0.06(+3.17%)
Jun 20, 2024 1.897 1.930 1.835 1.890 19,626 -0.05(-2.58%)
Jun 18, 2024 1.920 1.950 1.750 1.940 23,323 -0.01(-0.51%)
Jun 17, 2024 1.862 1.950 1.820 1.950 24,400 +0.10(+5.41%)
Jun 14, 2024 1.710 1.853 1.700 1.850 23,447 +0.13(+7.56%)
Jun 13, 2024 1.722 1.750 1.590 1.720 5,869 +0.02(+1.03%)
Jun 12, 2024 1.600 1.840 1.580 1.702 6,469 +0.05(+3.18%)
Jun 11, 2024 1.550 1.770 1.470 1.650 7,830 -0.04(-2.37%)
Jun 10, 2024 1.604 1.860 1.590 1.690 10,555 +0.05(+3.05%)
Jun 07, 2024 1.200 1.690 1.010 1.640 16,186 +0.34(+26.15%)
Jun 06, 2024 1.630 1.630 0.8000 1.300 31,598 -0.33(-20.49%)
Jun 05, 2024 1.760 1.770 1.500 1.635 9,655 -0.13(-7.16%)
Jun 04, 2024 1.731 1.770 1.700 1.761 6,111 -0.01(-0.62%)
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.