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

Mobiquity Technologies Inc (NQ: MOBQ )

0.3700 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 6, 2023 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 (%)
Mar 31, 2023 2.760 2.970 2.550 2.692 29,892 -0.11(-4.01%)
Mar 30, 2023 2.828 3.071 2.775 2.805 11,741 -0.04(-1.58%)
Mar 29, 2023 2.787 3.096 2.715 2.850 18,686 -0.02(-0.78%)
Mar 28, 2023 2.931 3.135 2.775 2.873 7,400 -0.13(-4.25%)
Mar 27, 2023 2.850 3.105 2.709 3.000 18,479 +0.15(+5.26%)
Mar 24, 2023 2.969 2.969 2.780 2.850 8,825 -0.03(-1.09%)
Mar 23, 2023 2.713 2.995 2.704 2.881 22,899 +0.09(+3.22%)
Mar 22, 2023 2.850 2.985 2.732 2.792 11,946 -0.03(-0.96%)
Mar 21, 2023 2.978 2.978 2.749 2.818 10,856 +0.09(+3.19%)
Mar 20, 2023 2.850 3.005 2.728 2.732 21,675 -0.40(-12.79%)
Mar 17, 2023 3.090 3.285 2.699 3.132 62,312 +0.13(+4.35%)
Mar 16, 2023 3.000 3.150 2.850 3.002 46,550 +0.00(+0.05%)
Mar 15, 2023 2.700 3.628 2.730 3.000 67,117 -0.00(-0.10%)
Mar 14, 2023 3.000 3.147 2.775 3.003 40,898 -0.15(-4.67%)
Mar 13, 2023 3.300 3.300 3.017 3.150 18,721 -0.27(-7.89%)
Mar 10, 2023 3.510 3.600 3.042 3.420 45,146 -0.09(-2.56%)
Mar 09, 2023 3.600 3.731 3.487 3.510 27,230 -0.15(-4.10%)
Mar 08, 2023 3.450 3.900 3.405 3.660 57,813 +0.06(+1.62%)
Mar 07, 2023 3.750 3.759 3.450 3.602 89,793 -0.16(-4.34%)
Mar 06, 2023 3.900 4.043 3.570 3.765 666,118 +0.02(+0.40%)
Mar 03, 2023 3.506 3.898 3.450 3.750 18,879 +0.14(+3.78%)
Mar 02, 2023 3.414 3.840 3.318 3.614 36,377 -0.11(-2.86%)
Mar 01, 2023 4.350 4.312 3.450 3.720 188,649 +0.05(+1.22%)
Feb 28, 2023 3.645 4.040 3.600 3.675 11,967 +0.02(+0.62%)
Feb 27, 2023 3.704 3.900 3.645 3.652 6,050 -0.05(-1.42%)
Feb 24, 2023 3.900 3.977 3.465 3.705 11,781 -0.23(-5.90%)
Feb 23, 2023 3.913 4.035 3.795 3.938 11,375 -0.10(-2.42%)
Feb 22, 2023 4.718 4.770 3.776 4.035 36,601 -0.62(-13.23%)
Feb 21, 2023 4.500 4.950 4.381 4.650 92,956 +0.22(+4.87%)
Feb 17, 2023 4.650 4.920 3.960 4.434 15,162 -0.37(-7.62%)
Feb 16, 2023 5.550 5.850 3.375 4.800 22,644 -0.66(-12.09%)
Feb 15, 2023 5.400 5.850 5.325 5.460 11,939 +0.13(+2.54%)
Feb 14, 2023 6.450 6.450 5.250 5.325 39,423 -2.59(-32.77%)
Feb 13, 2023 7.275 7.950 7.051 7.920 2,073 +0.42(+5.60%)
Feb 10, 2023 7.500 7.650 7.050 7.500 10,107 -0.30(-3.85%)
Feb 09, 2023 7.296 7.950 7.202 7.800 4,822 +0.28(+3.71%)
Feb 08, 2023 8.754 9.448 6.450 7.521 51,279 -1.25(-14.29%)
Feb 07, 2023 9.604 10.20 8.550 8.775 11,547 -1.35(-13.35%)
Feb 06, 2023 10.46 10.50 9.976 10.13 9,403 -0.07(-0.72%)
Feb 03, 2023 10.20 10.50 9.465 10.20 5,359 -0.03(-0.32%)
Feb 02, 2023 9.885 11.23 9.600 10.23 21,763 +0.04(+0.41%)
Feb 01, 2023 10.35 11.40 9.002 10.19 36,392 +0.56(+5.81%)
Jan 31, 2023 7.950 10.35 7.950 9.632 38,011 +1.53(+18.93%)
Jan 30, 2023 7.815 8.400 7.530 8.098 1,033 -0.08(-0.94%)
Jan 27, 2023 8.248 8.499 8.100 8.175 1,670 -0.22(-2.68%)
Jan 26, 2023 8.027 8.847 7.500 8.400 2,760 +0.14(+1.67%)
Jan 25, 2023 8.550 8.658 8.025 8.262 1,145 -0.59(-6.64%)
Jan 24, 2023 8.553 8.895 8.025 8.850 1,089 +0.30(+3.47%)
Jan 23, 2023 8.700 9.184 8.402 8.553 579 +0.19(+2.30%)
Jan 20, 2023 7.801 8.399 7.725 8.361 3,821 +0.26(+3.22%)
Jan 19, 2023 8.097 8.100 7.641 8.100 2,851 -0.30(-3.57%)
Jan 18, 2023 9.225 9.300 8.142 8.400 4,295 -0.69(-7.56%)
Jan 17, 2023 9.450 9.450 8.265 9.087 1,960 +0.52(+6.09%)
Jan 13, 2023 9.300 9.405 8.402 8.565 1,835 -0.44(-4.83%)
Jan 12, 2023 9.000 9.300 8.656 9.000 1,920 +0.00(+0.00%)
Jan 11, 2023 10.35 10.35 8.250 9.000 7,077 -0.88(-8.94%)
Jan 10, 2023 9.255 10.08 9.255 9.883 6,708 +0.58(+6.27%)
Jan 09, 2023 8.529 10.12 7.800 9.300 13,460 +1.10(+13.35%)
Jan 06, 2023 8.091 9.750 7.351 8.205 15,152 -0.64(-7.29%)
Jan 05, 2023 9.000 18.30 8.552 8.850 197,289 -0.30(-3.28%)
Jan 04, 2023 9.150 10.35 9.150 9.150 624 +0.22(+2.52%)
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.