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

Mobiquity Technologies, Inc. - common stock (OP: MOBQ )

3.150 -0.252 (-7.42%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 26, 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 (%)
Dec 24, 2024 3.400 3.402 3.300 3.402 13,795 -0.19(-5.22%)
Dec 23, 2024 3.567 3.590 3.280 3.590 3,477 -0.10(-2.71%)
Dec 20, 2024 3.390 3.690 3.150 3.690 4,993 +0.32(+9.50%)
Dec 19, 2024 3.350 3.425 3.350 3.370 8,335 -0.12(-3.39%)
Dec 18, 2024 2.850 3.488 2.720 3.488 8,039 +0.52(+17.55%)
Dec 17, 2024 2.850 2.975 2.850 2.967 4,761 -0.03(-1.08%)
Dec 16, 2024 3.138 3.340 2.850 3.000 6,577 -0.35(-10.45%)
Dec 13, 2024 3.020 3.350 2.850 3.350 22,449 +0.29(+9.48%)
Dec 12, 2024 3.192 3.200 2.940 3.060 16,183 -0.20(-6.13%)
Dec 11, 2024 3.400 3.420 3.180 3.260 10,136 -0.32(-8.94%)
Dec 10, 2024 3.690 3.690 3.447 3.580 4,425 -0.10(-2.72%)
Dec 09, 2024 3.825 3.900 3.310 3.680 19,219 -0.22(-5.64%)
Dec 06, 2024 3.980 4.060 3.600 3.900 7,996 -0.15(-3.82%)
Dec 05, 2024 4.110 4.110 3.800 4.055 4,936 -0.14(-3.22%)
Dec 04, 2024 4.220 4.430 3.950 4.190 9,637 -0.03(-0.71%)
Dec 03, 2024 4.150 4.220 2.960 4.220 16,660 +0.02(+0.48%)
Dec 02, 2024 4.220 4.220 3.800 4.200 17,144 -0.14(-3.23%)
Nov 29, 2024 4.140 4.340 3.895 4.340 11,292 +0.20(+4.83%)
Nov 27, 2024 4.037 4.140 3.760 4.140 14,674 +0.05(+1.22%)
Nov 26, 2024 4.010 4.140 3.720 4.090 12,850 +0.04(+0.99%)
Nov 25, 2024 4.230 4.265 4.010 4.050 11,110 -0.23(-5.26%)
Nov 22, 2024 4.152 4.450 3.300 4.275 20,739 +0.15(+3.61%)
Nov 21, 2024 3.820 4.305 3.780 4.126 33,893 +0.37(+9.73%)
Nov 20, 2024 3.650 3.760 3.420 3.760 11,685 +0.06(+1.62%)
Nov 19, 2024 3.520 3.750 3.260 3.700 15,154 +0.10(+2.78%)
Nov 18, 2024 3.362 3.600 3.362 3.600 4,628 +0.20(+5.88%)
Nov 15, 2024 3.210 3.400 2.930 3.400 42,448 +0.15(+4.62%)
Nov 14, 2024 3.510 3.560 3.100 3.250 24,748 -0.12(-3.70%)
Nov 13, 2024 2.965 3.500 2.950 3.375 31,075 +0.40(+13.64%)
Nov 12, 2024 2.900 3.140 2.500 2.970 28,020 +0.13(+4.58%)
Nov 11, 2024 2.680 2.900 2.680 2.840 2,375 +0.07(+2.53%)
Nov 08, 2024 2.570 2.900 2.300 2.770 80,186 +0.20(+7.89%)
Nov 07, 2024 2.587 2.650 2.160 2.567 12,429 -0.08(-3.11%)
Nov 06, 2024 2.670 2.742 2.420 2.650 6,847 -0.02(-0.75%)
Nov 05, 2024 2.670 2.740 2.400 2.670 12,919 -0.02(-0.74%)
Nov 04, 2024 2.690 2.690 2.400 2.690 5,984 -0.04(-1.47%)
Nov 01, 2024 2.795 2.830 2.625 2.730 6,270 -0.04(-1.62%)
Oct 31, 2024 2.805 2.805 2.660 2.775 2,428 -0.08(-2.77%)
Oct 30, 2024 2.750 2.854 2.650 2.854 9,544 +0.10(+3.59%)
Oct 29, 2024 2.700 2.755 2.700 2.755 1,918 -0.06(-2.30%)
Oct 28, 2024 2.830 2.830 2.820 2.820 1,717 -0.03(-1.05%)
Oct 25, 2024 2.688 2.855 2.664 2.850 12,327 +0.15(+5.56%)
Oct 24, 2024 2.600 2.740 2.600 2.700 1,609 -0.02(-0.74%)
Oct 23, 2024 2.803 2.805 2.618 2.720 2,206 -0.08(-2.86%)
Oct 22, 2024 2.615 2.870 2.610 2.800 7,716 +0.13(+4.87%)
Oct 21, 2024 2.672 2.675 2.480 2.670 3,132 -0.00(-0.19%)
Oct 18, 2024 2.645 2.740 2.620 2.675 4,975 -0.08(-2.73%)
Oct 17, 2024 2.740 2.795 2.430 2.750 10,540 +0.05(+1.85%)
Oct 16, 2024 2.700 2.700 2.700 2.700 1,118 -0.08(-2.88%)
Oct 15, 2024 2.780 2.780 2.620 2.780 3,024 -0.04(-1.42%)
Oct 14, 2024 2.780 2.820 2.780 2.820 715 -0.05(-1.74%)
Oct 11, 2024 2.800 2.870 2.788 2.870 5,973 -0.02(-0.69%)
Oct 10, 2024 2.792 2.890 2.700 2.890 11,487 +0.09(+3.21%)
Oct 09, 2024 2.465 2.805 2.190 2.800 50,019 +0.38(+15.94%)
Oct 08, 2024 2.550 2.570 2.390 2.415 2,728 -0.15(-6.03%)
Oct 07, 2024 2.530 2.620 2.530 2.570 13,054 +0.00(+0.00%)
Oct 04, 2024 2.663 2.663 2.400 2.570 6,645 -0.13(-4.90%)
Oct 03, 2024 2.600 2.780 2.550 2.703 17,725 +0.00(+0.09%)
Oct 02, 2024 2.500 2.700 2.462 2.700 6,854 +0.03(+1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.