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 (%)
Aug 31, 2023 0.8800 0.8760 0.8321 0.8700 24,769 +0.01(+1.28%)
Aug 30, 2023 0.8240 0.8680 0.8120 0.8590 27,595 -0.01(-1.26%)
Aug 29, 2023 0.8502 0.8710 0.8120 0.8700 35,142 +0.00(+0.28%)
Aug 28, 2023 0.8800 0.8800 0.8502 0.8676 37,145 -0.04(-4.66%)
Aug 25, 2023 0.9100 0.9190 0.8500 0.9100 40,207 +0.02(+1.84%)
Aug 24, 2023 0.9859 0.9860 0.8720 0.8936 112,244 -0.10(-9.65%)
Aug 23, 2023 0.9700 1.009 0.9700 0.9890 75,410 -0.01(-1.10%)
Aug 22, 2023 0.9900 1.050 0.9800 1.000 56,804 -0.01(-0.99%)
Aug 21, 2023 1.010 1.040 0.9600 1.010 108,236 -0.03(-2.88%)
Aug 18, 2023 1.010 1.109 0.9800 1.040 113,350 +0.03(+2.97%)
Aug 17, 2023 1.090 1.110 0.9548 1.010 150,194 -0.08(-7.34%)
Aug 16, 2023 1.140 1.190 1.082 1.090 120,406 -0.09(-7.63%)
Aug 15, 2023 1.160 1.180 1.130 1.180 49,123 +0.00(+0.00%)
Aug 14, 2023 1.160 1.180 1.120 1.180 80,114 +0.05(+4.42%)
Aug 11, 2023 1.120 1.170 1.050 1.130 117,730 +0.00(+0.00%)
Aug 10, 2023 1.230 1.230 1.100 1.130 104,546 -0.04(-3.42%)
Aug 09, 2023 1.330 1.380 1.140 1.170 215,689 -0.13(-10.01%)
Aug 08, 2023 1.210 1.390 1.190 1.300 227,780 +0.05(+4.01%)
Aug 07, 2023 1.210 1.450 1.120 1.250 472,225 -0.10(-7.41%)
Aug 04, 2023 1.245 1.462 1.245 1.350 138,589 -0.11(-7.41%)
Aug 03, 2023 1.380 1.500 1.350 1.458 68,570 +0.06(+4.52%)
Aug 02, 2023 1.425 1.485 1.326 1.395 100,808 -0.09(-5.97%)
Aug 01, 2023 1.215 1.484 1.215 1.484 163,702 +0.25(+20.61%)
Jul 31, 2023 1.245 1.380 1.206 1.230 166,849 +0.01(+0.61%)
Jul 28, 2023 1.200 1.232 1.170 1.222 45,155 +0.01(+0.99%)
Jul 27, 2023 1.226 1.226 1.147 1.210 56,269 +0.04(+3.59%)
Jul 26, 2023 1.185 1.192 1.141 1.169 119,587 -0.00(-0.13%)
Jul 25, 2023 1.155 1.185 1.104 1.170 119,402 -0.06(-4.53%)
Jul 24, 2023 1.191 1.272 1.140 1.226 524,540 +0.00(+0.00%)
Jul 21, 2023 1.410 1.410 1.212 1.226 58,609 -0.06(-5.00%)
Jul 20, 2023 1.357 1.401 1.260 1.290 78,270 -0.06(-4.55%)
Jul 19, 2023 1.380 1.380 1.305 1.351 41,120 -0.02(-1.10%)
Jul 18, 2023 1.500 1.500 1.306 1.367 222,570 -0.11(-7.23%)
Jul 17, 2023 1.575 1.602 1.427 1.473 92,342 -0.07(-4.47%)
Jul 14, 2023 1.667 1.667 1.542 1.542 51,004 -0.11(-6.55%)
Jul 13, 2023 1.650 1.675 1.575 1.650 45,880 -0.02(-0.90%)
Jul 12, 2023 1.680 1.724 1.599 1.665 50,445 +0.02(+0.91%)
Jul 11, 2023 1.800 1.800 1.621 1.650 75,684 -0.12(-6.78%)
Jul 10, 2023 1.650 1.770 1.575 1.770 155,808 +0.12(+7.27%)
Jul 07, 2023 1.718 1.732 1.650 1.650 103,890 -0.05(-2.65%)
Jul 06, 2023 1.768 1.798 1.665 1.695 177,454 -0.13(-7.00%)
Jul 05, 2023 2.100 2.162 1.651 1.823 1,030,186 -0.00(-0.25%)
Jul 03, 2023 1.800 1.873 1.725 1.827 54,583 +0.11(+6.65%)
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%)
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.