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 (%)
Jun 30, 2023 1.650 1.798 1.590 1.713 104,967 +0.08(+4.77%)
Jun 29, 2023 2.250 2.265 0.6330 1.635 570,016 -0.62(-27.38%)
Jun 28, 2023 2.400 2.400 2.252 2.252 123,716 -0.06(-2.53%)
Jun 27, 2023 2.430 2.475 2.265 2.310 105,395 -0.13(-5.46%)
Jun 26, 2023 2.670 2.670 2.400 2.443 63,049 -0.07(-2.75%)
Jun 23, 2023 2.550 2.625 2.438 2.513 46,946 +0.01(+0.48%)
Jun 22, 2023 2.620 2.622 2.438 2.501 61,140 -0.12(-4.74%)
Jun 21, 2023 2.655 2.685 2.503 2.625 71,281 +0.06(+2.34%)
Jun 20, 2023 2.890 2.890 2.565 2.565 96,977 -0.23(-8.16%)
Jun 16, 2023 2.850 2.925 2.730 2.793 125,059 -0.15(-5.00%)
Jun 15, 2023 2.850 3.150 2.730 2.940 162,679 +0.02(+0.51%)
Jun 14, 2023 3.150 3.525 2.850 2.925 429,370 -0.23(-7.14%)
Jun 13, 2023 2.397 3.300 2.325 3.150 400,626 +0.60(+23.38%)
Jun 12, 2023 2.490 2.655 2.472 2.553 135,959 -0.16(-5.76%)
Jun 09, 2023 2.716 2.826 2.417 2.709 417,897 -0.09(-3.37%)
Jun 08, 2023 2.820 2.873 2.565 2.804 585,648 -0.05(-1.63%)
Jun 07, 2023 4.461 5.471 2.785 2.850 11,930,325 +0.63(+28.29%)
Jun 06, 2023 2.271 2.355 2.102 2.221 107,662 -0.08(-3.39%)
Jun 05, 2023 2.400 2.489 2.200 2.300 98,916 -0.25(-9.82%)
Jun 02, 2023 2.595 2.595 2.430 2.550 68,817 +0.02(+0.71%)
Jun 01, 2023 2.563 2.661 2.477 2.532 70,902 -0.07(-2.71%)
May 31, 2023 2.550 2.759 2.499 2.603 89,502 -0.02(-0.74%)
May 30, 2023 2.538 2.668 2.490 2.622 101,671 +0.04(+1.39%)
May 26, 2023 2.550 2.685 2.430 2.586 108,165 -0.05(-1.77%)
May 25, 2023 2.550 2.818 2.484 2.632 202,013 +0.03(+0.98%)
May 24, 2023 2.538 3.282 2.334 2.607 446,160 +0.12(+4.70%)
May 23, 2023 2.298 2.550 2.253 2.490 127,671 +0.21(+9.14%)
May 22, 2023 2.338 2.400 2.280 2.281 100,753 +0.03(+1.33%)
May 19, 2023 2.324 2.472 2.175 2.252 212,503 -0.18(-7.40%)
May 18, 2023 2.565 2.907 2.384 2.432 1,262,600 +0.21(+9.60%)
May 17, 2023 2.304 2.304 2.169 2.219 192,799 -0.12(-5.19%)
May 16, 2023 2.296 2.355 2.175 2.340 267,391 -0.02(-0.64%)
May 15, 2023 2.370 2.458 2.308 2.355 154,073 -0.08(-3.38%)
May 12, 2023 2.482 2.535 2.295 2.438 240,041 -0.07(-2.69%)
May 11, 2023 2.546 2.625 2.400 2.505 374,103 -0.12(-4.73%)
May 10, 2023 3.174 3.225 2.625 2.630 1,008,561 -1.44(-35.36%)
May 09, 2023 3.325 5.295 3.213 4.068 10,893,642 +1.74(+74.97%)
May 08, 2023 2.100 2.430 2.124 2.325 257,896 +0.18(+8.39%)
May 05, 2023 2.216 2.216 2.115 2.145 37,149 -0.07(-3.05%)
May 04, 2023 2.262 2.298 2.103 2.212 96,670 -0.11(-4.84%)
May 03, 2023 2.250 2.520 2.221 2.325 121,269 +0.06(+2.65%)
May 02, 2023 2.470 2.475 2.103 2.265 131,848 -0.26(-10.33%)
May 01, 2023 2.372 2.773 2.325 2.526 137,803 +0.08(+3.31%)
Apr 28, 2023 2.396 2.625 2.272 2.445 180,106 -0.25(-9.39%)
Apr 27, 2023 2.892 2.892 2.276 2.699 202,585 -0.11(-4.05%)
Apr 26, 2023 2.403 2.949 2.115 2.812 479,307 +0.52(+22.47%)
Apr 25, 2023 2.466 2.474 2.176 2.296 114,108 -0.25(-9.89%)
Apr 24, 2023 2.551 2.700 2.340 2.549 134,977 -0.24(-8.56%)
Apr 21, 2023 2.752 2.850 2.490 2.787 238,593 -0.48(-14.77%)
Apr 20, 2023 3.450 3.600 2.706 3.270 1,266,726 +0.42(+14.74%)
Apr 19, 2023 2.700 3.058 2.550 2.850 166,015 -0.15(-5.00%)
Apr 18, 2023 3.750 3.900 2.700 3.000 326,046 -0.81(-21.26%)
Apr 17, 2023 3.372 3.960 3.146 3.810 808,757 +0.69(+22.23%)
Apr 14, 2023 3.450 3.585 2.955 3.117 642,529 +0.27(+9.66%)
Apr 13, 2023 3.031 3.075 2.475 2.842 1,305,311 +0.33(+13.00%)
Apr 12, 2023 2.454 2.595 2.454 2.515 190,818 -0.02(-0.59%)
Apr 11, 2023 2.737 2.783 2.458 2.530 24,533 -0.20(-7.31%)
Apr 10, 2023 2.622 2.783 2.415 2.730 37,911 +0.18(+7.06%)
Apr 06, 2023 2.508 3.000 2.325 2.550 102,576 +0.04(+1.74%)
Apr 05, 2023 2.265 2.535 2.013 2.506 65,690 +0.06(+2.52%)
Apr 04, 2023 2.550 2.754 2.400 2.445 44,383 -0.03(-1.15%)
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.