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

Mobilicom Limited - American Depositary Shares (NQ: MOB )

0.8013 +0.0151 (+1.92%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
Nov 30, 2022 1.410 1.450 1.380 1.400 19,097 -0.04(-2.78%)
Nov 29, 2022 1.420 1.440 1.380 1.440 14,858 +0.03(+1.93%)
Nov 28, 2022 1.470 1.490 1.410 1.413 2,840 +0.02(+1.63%)
Nov 25, 2022 1.400 1.450 1.360 1.390 14,231 +0.02(+1.46%)
Nov 23, 2022 1.410 1.500 1.360 1.370 26,782 -0.01(-0.72%)
Nov 22, 2022 1.400 1.440 1.360 1.380 58,234 -0.03(-1.78%)
Nov 21, 2022 1.380 1.460 1.350 1.405 97,989 -0.02(-1.74%)
Nov 18, 2022 1.375 1.430 1.360 1.430 44,174 +0.06(+4.37%)
Nov 17, 2022 1.310 1.420 1.310 1.370 31,724 +0.01(+0.74%)
Nov 16, 2022 1.410 1.436 1.350 1.360 30,568 -0.02(-1.45%)
Nov 15, 2022 1.420 1.440 1.366 1.380 38,926 -0.03(-2.13%)
Nov 14, 2022 1.410 1.450 1.360 1.410 28,011 +0.02(+1.44%)
Nov 11, 2022 1.390 1.480 1.350 1.390 128,343 +0.00(+0.00%)
Nov 10, 2022 1.550 1.550 1.380 1.390 86,602 +0.00(+0.36%)
Nov 09, 2022 1.440 1.450 1.380 1.385 31,076 -0.05(-3.82%)
Nov 08, 2022 1.520 1.520 1.440 1.440 50,012 -0.08(-5.26%)
Nov 07, 2022 1.360 1.540 1.360 1.520 103,310 +0.10(+7.04%)
Nov 04, 2022 1.540 1.560 1.420 1.420 138,049 -0.12(-7.79%)
Nov 03, 2022 1.570 1.570 1.500 1.540 34,989 -0.01(-0.65%)
Nov 02, 2022 1.630 1.640 1.550 1.550 39,785 -0.12(-7.19%)
Nov 01, 2022 1.690 1.690 1.600 1.670 72,432 -0.01(-0.60%)
Oct 31, 2022 1.630 1.680 1.570 1.680 294,026 +0.15(+9.80%)
Oct 28, 2022 1.590 1.590 1.520 1.530 59,197 -0.04(-2.55%)
Oct 27, 2022 1.470 1.590 1.440 1.570 243,315 +0.04(+2.61%)
Oct 26, 2022 1.430 1.540 1.421 1.530 245,314 +0.03(+2.00%)
Oct 25, 2022 1.660 1.800 1.380 1.500 4,379,639 +0.00(+0.00%)
Oct 24, 2022 1.380 1.500 1.310 1.500 177,177 +0.10(+7.14%)
Oct 21, 2022 1.390 1.440 1.350 1.400 61,159 +0.01(+0.72%)
Oct 20, 2022 1.400 1.510 1.340 1.390 410,888 -0.03(-2.11%)
Oct 19, 2022 1.460 1.476 1.345 1.420 120,340 -0.08(-5.33%)
Oct 18, 2022 1.460 1.540 1.440 1.500 146,351 +0.04(+2.74%)
Oct 17, 2022 1.550 1.570 1.430 1.460 87,116 -0.09(-5.81%)
Oct 14, 2022 1.520 1.590 1.430 1.550 172,221 +0.09(+6.16%)
Oct 13, 2022 1.450 1.550 1.424 1.460 51,858 -0.05(-3.31%)
Oct 12, 2022 1.490 1.550 1.420 1.510 76,336 +0.06(+4.14%)
Oct 11, 2022 1.530 1.600 1.390 1.450 145,853 -0.08(-5.23%)
Oct 10, 2022 1.790 1.790 1.520 1.530 250,770 -0.18(-10.53%)
Oct 07, 2022 1.780 1.830 1.680 1.710 96,109 -0.10(-5.52%)
Oct 06, 2022 1.840 1.850 1.760 1.810 116,143 -0.03(-1.63%)
Oct 05, 2022 1.800 1.850 1.750 1.840 86,038 +0.03(+1.66%)
Oct 04, 2022 1.890 1.910 1.740 1.810 137,363 -0.03(-1.63%)
Oct 03, 2022 1.880 1.960 1.790 1.840 179,166 +0.04(+2.22%)
Sep 30, 2022 1.920 1.970 1.774 1.800 395,847 -0.15(-7.69%)
Sep 29, 2022 1.840 2.200 1.780 1.950 1,961,767 +0.02(+1.04%)
Sep 28, 2022 1.860 1.960 1.730 1.930 409,627 +0.05(+2.66%)
Sep 27, 2022 1.710 1.934 1.660 1.880 639,709 +0.17(+9.94%)
Sep 26, 2022 1.690 1.720 1.620 1.710 119,447 +0.01(+0.59%)
Sep 23, 2022 1.770 1.810 1.650 1.700 201,022 -0.13(-7.10%)
Sep 22, 2022 1.930 2.050 1.770 1.830 1,185,512 -0.09(-4.69%)
Sep 21, 2022 1.830 2.060 1.780 1.920 812,392 +0.13(+7.26%)
Sep 20, 2022 1.820 1.860 1.760 1.790 217,996 -0.05(-2.72%)
Sep 19, 2022 1.860 1.900 1.830 1.840 151,778 -0.02(-1.08%)
Sep 16, 2022 1.980 2.020 1.850 1.860 316,398 -0.20(-9.71%)
Sep 15, 2022 2.140 2.190 2.000 2.060 457,419 -0.08(-3.74%)
Sep 14, 2022 2.080 2.160 2.050 2.140 550,695 +0.05(+2.39%)
Sep 13, 2022 2.140 2.170 2.080 2.090 401,425 -0.10(-4.57%)
Sep 12, 2022 2.130 2.250 2.050 2.190 571,477 +0.04(+1.86%)
Sep 09, 2022 2.320 2.320 2.110 2.150 668,339 -0.18(-7.73%)
Sep 08, 2022 2.220 2.440 2.210 2.330 2,427,526 +0.17(+7.87%)
Sep 07, 2022 2.250 2.280 2.100 2.160 1,009,926 -0.15(-6.49%)
Sep 06, 2022 2.610 2.610 2.250 2.310 716,440 -0.37(-13.81%)
Sep 02, 2022 2.590 2.740 2.500 2.680 1,086,822 -0.01(-0.37%)
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.