Skip to main content

Mobiquity Technologies Inc (NQ: MOBQ )

0.7914 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 0.8100 0.8260 0.7503 0.7914 9,130 -0.05(-5.95%)
Sep 20, 2023 0.8310 0.8700 0.8126 0.8415 27,781 -0.01(-1.29%)
Sep 19, 2023 0.8500 0.8767 0.8305 0.8525 23,725 +0.00(+0.29%)
Sep 18, 2023 0.8700 0.8700 0.8301 0.8500 18,564 -0.02(-2.30%)
Sep 15, 2023 0.8800 0.8800 0.8310 0.8700 31,067 -0.02(-2.25%)
Sep 14, 2023 0.8600 0.8940 0.8599 0.8900 11,528 -0.00(-0.45%)
Sep 13, 2023 0.8801 0.9000 0.8613 0.8940 10,903 -0.01(-0.67%)
Sep 12, 2023 0.8650 0.9076 0.8600 0.9000 12,553 +0.04(+4.05%)
Sep 11, 2023 0.8600 0.8999 0.8600 0.8650 19,657 -0.04(-4.69%)
Sep 08, 2023 0.8600 0.9076 0.8600 0.9076 25,286 +0.06(+6.65%)
Sep 07, 2023 0.8700 0.9498 0.8500 0.8510 26,160 -0.02(-2.18%)
Sep 06, 2023 0.9100 0.9600 0.8500 0.8700 20,017 -0.04(-4.37%)
Sep 05, 2023 0.9000 0.9660 0.8745 0.9098 53,007 +0.01(+1.65%)
Sep 01, 2023 0.9233 0.9233 0.8721 0.8950 16,118 +0.03(+2.87%)
Aug 31, 2023 0.8800 0.8760 0.8321 0.8700 24,769 +0.01(+1.28%)
Aug 30, 2023 0.8240 0.8680 0.8120 0.8590 27,595 -0.01(-1.26%)
Aug 29, 2023 0.8502 0.8710 0.8120 0.8700 35,142 +0.00(+0.28%)
Aug 28, 2023 0.8800 0.8800 0.8502 0.8676 37,145 -0.04(-4.66%)
Aug 25, 2023 0.9100 0.9190 0.8500 0.9100 40,207 +0.02(+1.84%)
Aug 24, 2023 0.9859 0.9860 0.8720 0.8936 112,244 -0.10(-9.65%)
Aug 23, 2023 0.9700 1.009 0.9700 0.9890 75,410 -0.01(-1.10%)
Aug 22, 2023 0.9900 1.050 0.9800 1.000 56,804 -0.01(-0.99%)
Aug 21, 2023 1.010 1.040 0.9600 1.010 108,236 -0.03(-2.88%)
Aug 18, 2023 1.010 1.109 0.9800 1.040 113,350 +0.03(+2.97%)
Aug 17, 2023 1.090 1.110 0.9548 1.010 150,194 -0.08(-7.34%)
Aug 16, 2023 1.140 1.190 1.082 1.090 120,406 -0.09(-7.63%)
Aug 15, 2023 1.160 1.180 1.130 1.180 49,123 +0.00(+0.00%)
Aug 14, 2023 1.160 1.180 1.120 1.180 80,114 +0.05(+4.42%)
Aug 11, 2023 1.120 1.170 1.050 1.130 117,730 +0.00(+0.00%)
Aug 10, 2023 1.230 1.230 1.100 1.130 104,546 -0.04(-3.42%)
Aug 09, 2023 1.330 1.380 1.140 1.170 215,689 -0.13(-10.01%)
Aug 08, 2023 1.210 1.390 1.190 1.300 227,780 +0.05(+4.01%)
Aug 07, 2023 1.210 1.450 1.120 1.250 472,225 +1.16(+1288.89%)
Aug 04, 2023 0.0830 0.0975 0.0830 0.0900 2,078,839 -0.01(-7.41%)
Aug 03, 2023 0.0920 0.1000 0.0900 0.0972 1,028,557 +0.00(+4.52%)
Aug 02, 2023 0.0950 0.0990 0.0884 0.0930 1,512,121 -0.01(-5.97%)
Aug 01, 2023 0.0810 0.0989 0.0810 0.0989 2,455,536 +0.02(+20.61%)
Jul 31, 2023 0.0830 0.0920 0.0804 0.0820 2,502,737 +0.00(+0.61%)
Jul 28, 2023 0.0800 0.0821 0.0780 0.0815 677,337 +0.00(+0.99%)
Jul 27, 2023 0.0817 0.0817 0.0765 0.0807 844,048 +0.00(+3.59%)
Jul 26, 2023 0.0790 0.0795 0.0761 0.0779 1,793,805 -0.00(-0.13%)
Jul 25, 2023 0.0770 0.0790 0.0736 0.0780 1,791,040 -0.00(-4.53%)
Jul 24, 2023 0.0794 0.0848 0.0760 0.0817 7,868,106 +0.00(+0.00%)
Jul 21, 2023 0.0940 0.0940 0.0808 0.0817 879,137 -0.00(-5.00%)
Jul 20, 2023 0.0905 0.0934 0.0840 0.0860 1,174,052 -0.00(-4.55%)
Jul 19, 2023 0.0920 0.0920 0.0870 0.0901 616,801 -0.00(-1.10%)
Jul 18, 2023 0.1000 0.1000 0.0871 0.0911 3,338,553 -0.01(-7.23%)
Jul 17, 2023 0.1050 0.1068 0.0951 0.0982 1,385,139 -0.00(-4.47%)
Jul 14, 2023 0.1111 0.1111 0.1028 0.1028 765,063 -0.01(-6.55%)
Jul 13, 2023 0.1100 0.1117 0.1050 0.1100 688,210 -0.00(-0.90%)
Jul 12, 2023 0.1120 0.1149 0.1066 0.1110 756,689 +0.00(+0.91%)
Jul 11, 2023 0.1200 0.1200 0.1081 0.1100 1,135,269 -0.01(-6.78%)
Jul 10, 2023 0.1100 0.1180 0.1050 0.1180 2,337,124 +0.01(+7.27%)
Jul 07, 2023 0.1145 0.1155 0.1100 0.1100 1,558,361 -0.00(-2.65%)
Jul 06, 2023 0.1179 0.1199 0.1110 0.1130 2,661,810 -0.01(-7.00%)
Jul 05, 2023 0.1400 0.1441 0.1101 0.1215 15,452,796 -0.00(-0.25%)
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.