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 (%)
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 2.174 2.430 2.124 2.325 258,062 +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 1,305,245 +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%)
Apr 03, 2023 2.611 2.697 2.296 2.474 34,471 -0.22(-8.13%)
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%)
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.