Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mobiquity Technologies, Inc. (MOBQ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0600-0.1000 (-8.62%)
At close: 04:00PM EDT
1.1300 +0.07 (+6.60%)
After hours: 07:21PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20221.16001.16001.00001.06001.060043,000
Sep 30, 20221.25001.25001.11001.16001.160018,400
Sep 29, 20221.37001.37001.17001.29001.290016,500
Sep 28, 20221.14001.27001.14001.27001.27007,100
Sep 27, 20221.12001.20001.12001.18001.18007,900
Sep 26, 20221.18001.24001.00001.14001.140018,000
Sep 23, 20221.28001.35001.24001.28001.280013,300
Sep 22, 20221.37001.37001.29001.35001.35004,500
Sep 21, 20221.38001.38001.28001.36001.36009,900
Sep 20, 20221.55001.55001.32001.36001.360051,200
Sep 19, 20221.40001.40001.30001.33001.330020,600
Sep 16, 20221.52001.52001.30001.30001.300064,100
Sep 15, 20221.60001.65001.48001.48001.480015,500
Sep 14, 20221.52001.68001.52001.55001.550014,900
Sep 13, 20221.74001.74001.56001.58001.580012,100
Sep 12, 20221.67001.73001.54001.67001.670040,500
Sep 09, 20221.75001.75001.65001.65001.650053,800
Sep 08, 20221.75001.76001.65001.75001.750025,100
Sep 07, 20221.75001.76001.64001.74001.740036,200
Sep 06, 20221.64001.77001.61001.72001.720085,300
Sep 02, 20221.74001.80001.65001.70001.700028,200
Sep 01, 20221.64001.76001.62001.73001.730040,400
Aug 31, 20221.51001.70001.51001.60001.600044,500
Aug 30, 20221.60001.72001.53001.69001.690036,800
Aug 29, 20221.73001.80001.51001.59001.590051,500
Aug 26, 20221.76001.85001.66001.74001.740038,600
Aug 25, 20221.78001.90001.68001.79001.790085,800
Aug 24, 20221.71001.95001.59001.93001.9300334,800
Aug 23, 20221.44001.86001.37001.76001.7600544,200
Aug 22, 20221.26001.48001.15001.48001.4800445,900
Aug 19, 20221.64001.95001.27001.37001.370014,508,600
Aug 18, 20221.23001.33001.20001.30001.300044,200
Aug 17, 20221.30001.31001.25001.28001.280037,100
Aug 16, 20221.22001.34001.20001.30001.300027,500
Aug 15, 20221.23001.31001.20001.29001.290034,800
Aug 12, 20221.26001.36001.22001.29001.2900145,200
Aug 11, 20221.34001.40001.19001.26001.2600192,000
Aug 10, 20221.43001.60001.36001.42001.4200137,700
Aug 09, 20221.72001.72001.48001.54001.5400149,000
Aug 08, 20221.68001.84001.59001.82001.8200513,900
Aug 05, 20222.42002.47001.71001.83001.830015,082,200
Aug 04, 20221.67001.67001.49001.56001.560018,000
Aug 03, 20221.71001.72001.55001.63001.630051,900
Aug 02, 20221.58001.72001.50001.72001.720058,600
Aug 01, 20221.52001.56001.44001.56001.560052,000
Jul 29, 20221.27001.48001.23001.48001.480091,200
Jul 28, 20221.07001.25000.95001.20001.200041,200
Jul 27, 20221.22001.22000.90001.07001.0700102,000
Jul 26, 20221.21001.30001.11001.15001.150033,100
Jul 25, 20221.27001.31001.21001.25001.250017,900
Jul 22, 20221.24001.35001.23001.31001.310017,900
Jul 21, 20221.22001.34001.20001.27001.270016,700
Jul 20, 20221.26001.29001.20001.20001.200023,200
Jul 19, 20221.17001.30001.17001.24001.240015,300
Jul 18, 20221.28001.29001.21001.29001.29003,600
Jul 15, 20221.31001.32001.26001.29001.290027,700
Jul 14, 20221.28001.34001.28001.31001.31009,300
Jul 13, 20221.30001.32001.29001.31001.310023,800
Jul 12, 20221.35001.37001.29001.32001.320042,200
Jul 11, 20221.46001.47001.35001.40001.400049,700
Jul 08, 20221.57001.57001.25001.43001.4300665,300
Jul 07, 20221.55001.55001.50001.51001.510058,200
Jul 06, 20221.54001.59001.50001.59001.590060,400
Jul 05, 20221.66001.66001.51001.58001.580054,300
Jul 01, 20221.40001.64001.30001.60001.6000104,300
Jun 30, 20221.45001.49001.40001.43001.430019,900
Jun 29, 20221.64001.64001.36001.49001.4900100,100
Jun 28, 20221.40001.62001.40001.58001.5800177,500
Jun 27, 20221.35001.37001.32001.36001.36006,500
Jun 24, 20221.36001.39001.30001.36001.360052,100
Jun 23, 20221.34001.34001.23001.28001.280070,600
Jun 22, 20221.18001.34001.17001.32001.320033,500
Jun 21, 20221.22001.30001.13001.22001.220040,200
Jun 17, 20221.05001.29001.00001.20001.2000212,400
Jun 16, 20221.17001.30000.99001.11001.11001,029,600
Jun 15, 20221.42001.60001.39001.49001.4900214,800
Jun 14, 20221.39001.45001.28001.37001.370061,500
Jun 13, 20221.28001.55001.26001.39001.3900199,600
Jun 10, 20221.00001.39001.00001.38001.3800397,700
Jun 09, 20220.89001.44000.88001.16001.16002,045,800
Jun 08, 20220.86000.87000.83000.83000.830011,400
Jun 07, 20220.82000.86000.82000.85000.850046,900
Jun 06, 20220.84000.85000.78000.85000.850036,200
Jun 03, 20220.85000.90000.81000.84000.840014,100
Jun 02, 20220.87000.87000.81000.81000.810049,100
Jun 01, 20220.85000.86000.84000.85000.85005,600
May 31, 20220.85000.88000.80000.85000.850025,300
May 27, 20220.91000.91000.84000.87000.870021,200
May 26, 20220.92000.95000.87000.87000.870023,600
May 25, 20220.95000.95000.91000.95000.950010,100
May 24, 20220.88000.95000.88000.95000.95003,300
May 23, 20220.88000.92000.88000.92000.92009,500
May 20, 20220.84000.90000.83000.89000.890034,100
May 19, 20220.91000.91000.77000.88000.880025,300
May 18, 20220.90000.91000.84000.89000.890023,200
May 17, 20220.88000.93000.88000.90000.900029,300
May 16, 20220.82000.96000.82000.88000.880040,600
May 13, 20220.71000.92000.70000.85000.8500154,100
May 12, 20220.71000.73000.65000.71000.710074,800
May 11, 20220.85000.90000.63000.73000.7300117,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement