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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.220	2.390	2.150	2.340	6,173	+0.20(+9.35%)
Mar 10, 2025	2.210	2.740	2.011	2.140	20,225	-0.06(-2.73%)
Mar 07, 2025	2.570	2.997	2.150	2.200	9,927	-0.20(-8.33%)
Mar 06, 2025	2.200	2.500	1.840	2.400	9,611	+0.40(+20.00%)
Mar 05, 2025	2.575	2.690	1.630	2.000	34,261	-0.49(-19.68%)
Mar 04, 2025	2.800	2.950	2.440	2.490	27,586	-0.30(-10.91%)
Mar 03, 2025	2.970	2.970	2.790	2.795	2,917	-0.21(-6.83%)
Feb 28, 2025	3.070	3.200	2.710	3.000	22,980	-0.15(-4.76%)
Feb 27, 2025	3.210	3.210	3.110	3.150	750	-0.18(-5.41%)
Feb 26, 2025	3.503	3.510	3.150	3.330	15,099	-0.12(-3.48%)
Feb 25, 2025	3.592	3.750	3.450	3.450	4,162	+0.00(+0.00%)
Feb 24, 2025	3.300	3.650	3.300	3.450	12,822	-0.11(-3.05%)
Feb 21, 2025	3.750	3.750	3.400	3.558	3,847	+0.03(+0.95%)
Feb 20, 2025	3.685	3.743	3.330	3.525	18,871	-0.18(-4.73%)
Feb 19, 2025	3.600	3.700	3.360	3.700	111,895	+0.02(+0.54%)
Feb 18, 2025	3.800	3.880	3.643	3.680	6,661	-0.22(-5.64%)
Feb 14, 2025	3.600	4.230	3.260	3.900	75,886	+0.29(+7.96%)
Feb 13, 2025	3.820	3.917	3.500	3.612	2,367	-0.32(-8.08%)
Feb 12, 2025	3.510	4.200	3.395	3.930	126,044	+0.33(+9.17%)
Feb 11, 2025	3.610	3.700	3.500	3.600	6,667	-0.21(-5.51%)
Feb 10, 2025	3.705	3.810	3.300	3.810	20,358	-0.04(-0.91%)
Feb 07, 2025	3.835	3.990	3.500	3.845	17,050	-0.02(-0.65%)
Feb 06, 2025	2.980	3.870	2.750	3.870	161,724	+0.87(+29.00%)
Feb 05, 2025	2.190	3.060	2.170	3.000	270,631	+0.81(+36.99%)
Feb 04, 2025	2.467	2.467	1.890	2.190	40,796	-0.25(-10.43%)
Feb 03, 2025	2.450	2.550	2.420	2.445	5,418	-0.14(-5.23%)
Jan 31, 2025	2.500	2.580	2.475	2.580	4,450	+0.03(+1.08%)
Jan 30, 2025	2.550	2.600	2.410	2.553	2,137	+0.01(+0.29%)
Jan 29, 2025	2.620	2.700	2.545	2.545	9,254	-0.15(-5.39%)
Jan 28, 2025	2.500	2.850	2.497	2.690	46,832	+0.19(+7.60%)
Jan 27, 2025	2.530	2.540	2.425	2.500	8,935	-0.04(-1.57%)
Jan 24, 2025	2.500	2.550	2.428	2.540	14,424	-0.03(-1.17%)
Jan 23, 2025	2.500	2.650	2.500	2.570	11,167	-0.03(-1.15%)
Jan 22, 2025	2.560	2.685	2.550	2.600	17,186	+0.00(+0.00%)
Jan 21, 2025	2.440	2.830	2.297	2.600	37,023	+0.05(+1.96%)
Jan 17, 2025	2.650	2.650	2.550	2.550	7,597	-0.08(-3.04%)
Jan 16, 2025	2.750	2.750	2.580	2.630	8,563	-0.11(-4.01%)
Jan 15, 2025	2.700	2.750	2.500	2.740	17,798	+0.04(+1.48%)
Jan 14, 2025	2.760	2.980	2.585	2.700	13,817	-0.20(-6.90%)
Jan 13, 2025	2.930	2.950	2.695	2.900	12,277	-0.23(-7.35%)
Jan 10, 2025	3.112	3.400	3.100	3.130	1,858	+0.08(+2.62%)
Jan 08, 2025	3.000	3.100	2.900	3.050	8,010	+0.00(+0.00%)
Jan 07, 2025	3.210	3.210	2.910	3.050	5,083	-0.18(-5.57%)
Jan 06, 2025	3.305	3.390	3.210	3.230	1,570	-0.20(-5.83%)
Jan 03, 2025	3.150	3.490	3.140	3.430	7,237	-0.18(-4.99%)