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 )

3.920 +0.290 (+7.99%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 3.830 4.130 3.676 3.920 516,161 +0.29(+7.99%)
Dec 23, 2024 3.290 3.800 3.290 3.630 386,879 +0.40(+12.38%)
Dec 20, 2024 3.150 3.644 2.880 3.230 482,688 -0.03(-1.02%)
Dec 19, 2024 3.500 3.950 3.150 3.263 504,288 -0.29(-8.08%)
Dec 18, 2024 3.250 4.050 3.250 3.550 1,122,200 +0.33(+10.25%)
Dec 17, 2024 3.370 3.433 3.050 3.220 445,429 -0.32(-9.04%)
Dec 16, 2024 3.670 3.850 3.140 3.540 1,531,125 +0.16(+4.73%)
Dec 13, 2024 2.970 3.500 2.780 3.380 998,423 +0.47(+16.15%)
Dec 12, 2024 2.720 3.040 2.600 2.910 1,058,471 +0.14(+5.05%)
Dec 11, 2024 2.260 2.920 2.090 2.770 946,668 +0.49(+21.49%)
Dec 10, 2024 2.550 2.750 2.257 2.280 1,012,985 -0.12(-5.00%)
Dec 09, 2024 2.270 2.470 2.170 2.400 373,701 +0.19(+8.60%)
Dec 06, 2024 2.390 2.580 2.210 2.210 480,360 -0.15(-6.36%)
Dec 05, 2024 2.710 3.010 2.280 2.360 1,152,334 -0.44(-15.71%)
Dec 04, 2024 2.680 2.970 2.440 2.800 1,288,177 +0.18(+6.87%)
Dec 03, 2024 2.500 2.810 1.990 2.620 2,127,308 +0.21(+8.71%)
Dec 02, 2024 2.460 2.850 2.020 2.410 8,253,823 +0.55(+29.57%)
Nov 29, 2024 1.530 1.890 1.500 1.860 858,562 +0.37(+24.98%)
Nov 27, 2024 1.380 1.488 1.380 1.488 126,484 +0.11(+7.84%)
Nov 26, 2024 1.490 1.490 1.376 1.380 51,567 -0.08(-5.47%)
Nov 25, 2024 1.360 1.500 1.350 1.460 200,107 +0.10(+7.74%)
Nov 22, 2024 1.310 1.385 1.310 1.355 22,918 +0.04(+3.44%)
Nov 21, 2024 1.320 1.350 1.280 1.310 146,912 +0.01(+0.77%)
Nov 20, 2024 1.310 1.315 1.300 1.300 87,908 -0.01(-0.76%)
Nov 19, 2024 1.300 1.320 1.300 1.310 46,674 +0.00(+0.00%)
Nov 18, 2024 1.310 1.320 1.305 1.310 18,576 -0.01(-0.76%)
Nov 15, 2024 1.330 1.330 1.300 1.320 95,366 +0.01(+0.38%)
Nov 14, 2024 1.315 1.330 1.300 1.315 61,265 +0.00(+0.38%)
Nov 13, 2024 1.400 1.405 1.300 1.310 49,824 -0.02(-1.50%)
Nov 12, 2024 1.330 1.330 1.300 1.330 54,128 +0.01(+0.76%)
Nov 11, 2024 1.410 1.410 1.300 1.320 157,456 +0.00(+0.00%)
Nov 08, 2024 1.335 1.353 1.310 1.320 30,742 -0.00(-0.38%)
Nov 07, 2024 1.400 1.396 1.320 1.325 55,196 -0.07(-5.32%)
Nov 06, 2024 1.450 1.450 1.370 1.399 23,538 +0.04(+2.90%)
Nov 05, 2024 1.390 1.440 1.340 1.360 32,308 -0.06(-4.23%)
Nov 04, 2024 1.310 1.440 1.300 1.420 53,503 +0.09(+6.77%)
Nov 01, 2024 1.390 1.390 1.300 1.330 55,677 -0.04(-3.19%)
Oct 31, 2024 1.390 1.410 1.350 1.374 17,277 -0.02(-1.52%)
Oct 30, 2024 1.410 1.410 1.380 1.395 36,642 -0.03(-1.77%)
Oct 29, 2024 1.460 1.500 1.420 1.420 54,730 -0.04(-2.73%)
Oct 28, 2024 1.400 1.540 1.355 1.460 319,457 +0.07(+5.42%)
Oct 25, 2024 1.311 1.390 1.310 1.385 111,839 +0.05(+3.48%)
Oct 24, 2024 1.330 1.338 1.300 1.338 40,501 +0.02(+1.39%)
Oct 23, 2024 1.300 1.338 1.300 1.320 17,860 -0.01(-1.12%)
Oct 22, 2024 1.310 1.348 1.280 1.335 133,034 +0.01(+1.14%)
Oct 21, 2024 1.300 1.362 1.300 1.320 56,700 -0.00(-0.01%)
Oct 18, 2024 1.330 1.364 1.320 1.320 55,649 -0.03(-2.21%)
Oct 17, 2024 1.290 1.370 1.140 1.350 176,734 +0.04(+2.66%)
Oct 16, 2024 1.310 1.350 1.310 1.315 87,574 +0.01(+0.91%)
Oct 15, 2024 1.300 1.347 1.247 1.303 49,489 -0.01(-0.52%)
Oct 14, 2024 1.260 1.317 1.260 1.310 62,385 +0.05(+3.97%)
Oct 11, 2024 1.190 1.270 1.190 1.260 37,595 +0.04(+3.70%)
Oct 10, 2024 1.110 1.270 1.110 1.215 184,660 +0.09(+8.48%)
Oct 09, 2024 1.150 1.159 1.080 1.120 28,573 -0.04(-3.06%)
Oct 08, 2024 1.120 1.190 1.120 1.155 26,037 +0.04(+3.62%)
Oct 07, 2024 1.070 1.145 1.040 1.115 17,680 +0.01(+1.36%)
Oct 04, 2024 1.100 1.130 1.060 1.100 57,692 +0.01(+0.94%)
Oct 03, 2024 1.030 1.090 1.030 1.090 22,230 +0.05(+4.79%)
Oct 02, 2024 1.140 1.160 1.030 1.040 173,740 -0.09(-7.96%)
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.