TipRanks
Go Ultimate55% OFF

Mobiquity Technologies (MOBQ) Historical Prices

MOBQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.370.410.360.410.41+7.11%33,0810.98
Oct 29, 20260.400.420.380.380.38-5.00%24,7600.73
Oct 28, 20260.400.410.390.400.40-6.98%43,3231.30
Oct 27, 20260.430.430.400.430.43-13.13%34,0351.02
Oct 26, 20260.430.500.400.500.50+10.24%60,3551.87
Oct 23, 20260.480.500.430.450.45-10.20%22,9070.71
Oct 22, 20260.460.500.460.500.50+2.04%12,8780.40
Oct 21, 20260.480.520.430.490.49+2.73%127,7714.22
Oct 20, 20260.350.490.350.480.48+31.04%121,1324.27
Oct 19, 20260.520.520.360.360.36-30.00%64,0752.34
Oct 16, 20260.530.550.420.520.52+0.78%75,2652.80
Oct 15, 20260.680.700.510.520.52-19.38%34,9971.28
Oct 14, 20260.700.750.640.640.64-12.33%37,4671.24
Oct 13, 20260.810.810.710.730.73-5.19%26,0780.85
Oct 12, 20260.770.790.710.770.77-4.94%32,8041.07
Oct 09, 20260.550.820.550.810.81+47.27%139,7204.83
Oct 08, 20260.510.550.510.550.55-8.64%10,4060.36
Oct 07, 20260.600.660.570.600.60+0.33%19,6100.67
Oct 06, 20260.580.600.500.600.60+1.52%82,1722.93
Oct 05, 20260.570.680.570.590.59-3.11%30,2571.08
Oct 02, 20260.510.620.490.610.61+13.17%81,4463.02
Oct 01, 20260.500.550.470.540.54+7.80%18,8490.69
Sep 30, 20260.500.560.470.500.50-12.28%38,0431.42
Sep 29, 20260.520.570.420.570.57+10.04%102,2113.95
Sep 28, 20260.430.520.430.520.52+4.02%19,1070.73
Sep 25, 20260.470.500.410.500.50-5.14%37,1931.42
Sep 24, 20260.470.530.470.530.53-4.20%6000.02
Sep 23, 20260.570.570.450.550.55-5.52%109,1124.12
Sep 22, 20260.670.670.530.580.58-3.33%34,3191.27
Sep 21, 20260.600.600.530.600.60-5.36%7,2540.25
Sep 18, 20260.620.670.600.630.63-6.63%16,2100.54
Sep 17, 20260.630.680.580.680.68+4.62%33,6011.11
Sep 16, 20260.550.660.550.650.65+17.79%20,2020.64
Sep 15, 20260.630.670.550.550.55-18.85%35,4061.05
Sep 14, 20260.680.680.620.680.68+0.00%1,3670.04
Sep 11, 20260.680.680.610.680.68+2.11%20,6800.56
Sep 10, 20260.650.670.630.670.67-5.00%16,6770.44
Sep 09, 20260.630.700.630.700.70+13.82%36,9320.95
Sep 08, 20260.510.620.510.620.62+11.82%23,5000.60
Sep 07, 20260.600.610.510.550.55+0.00%00.00
Sep 04, 20260.600.610.510.550.55-17.17%97,1132.46
Sep 03, 20260.640.660.620.660.66-5.14%5,1720.13
Sep 02, 20260.670.730.600.700.70+6.06%27,2410.67
Sep 01, 20260.620.690.620.660.66+5.77%16,9310.39
Aug 31, 20260.670.670.620.620.62-9.43%8,8500.20
Aug 28, 20260.650.690.650.690.69-0.86%4,7370.10
Aug 27, 20260.700.720.670.700.70-9.62%00.00
Aug 26, 20260.670.770.670.770.77+3.64%2000.00
Aug 25, 20260.750.800.700.740.74-6.19%3,7730.08
Aug 24, 20260.770.790.700.790.79-11.12%16,5470.32