Skip to main content
Mobiquity Technologies, Inc. (MOBQ)
OTCMKTS · Delayed Price · Currency is USD
3.150
-0.350 (-10.00%)
Dec 27, 2024, 4:00 PM EST

Mobiquity Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20243.403.913.053.453.45-1.43%9,397
Dec 26, 20243.473.502.843.503.502.85%10,545
Dec 24, 20243.403.403.303.403.40-5.21%13,795
Dec 23, 20243.573.593.283.593.59-2.71%3,477
Dec 20, 20243.393.693.153.693.699.50%4,993
Dec 19, 20243.353.433.353.373.37-3.38%8,335
Dec 18, 20242.883.492.723.493.4917.52%8,039
Dec 17, 20242.852.982.852.972.97-1.07%4,761
Dec 16, 20243.343.342.853.003.00-10.45%6,577
Dec 13, 20243.023.352.853.353.359.48%22,449
Dec 12, 20243.193.202.943.063.06-6.13%16,183
Dec 11, 20243.423.423.183.263.26-8.94%10,136
Dec 10, 20243.673.693.453.583.58-2.72%4,425
Dec 9, 20243.853.903.313.683.68-5.64%19,219
Dec 6, 20244.024.063.603.903.90-3.82%7,996
Dec 5, 20244.114.113.804.064.06-3.22%4,936
Dec 4, 20244.224.433.954.194.19-0.71%9,637
Dec 3, 20244.154.222.964.224.220.48%16,660
Dec 2, 20244.224.223.804.204.20-3.23%17,144
Nov 29, 20244.144.343.904.344.344.83%11,292
Nov 27, 20244.044.143.764.144.141.22%14,674
Nov 26, 20244.084.143.724.094.090.99%12,850
Nov 25, 20244.274.274.014.054.05-5.26%11,110
Nov 22, 20244.154.453.304.284.283.61%20,739
Nov 21, 20243.824.313.784.134.139.73%33,893
Nov 20, 20243.653.763.423.763.761.62%11,685
Nov 19, 20243.523.753.263.703.702.78%15,154
Nov 18, 20243.363.603.363.603.605.88%4,628
Nov 15, 20243.223.402.933.403.404.62%42,448
Nov 14, 20243.513.563.103.253.25-3.70%24,748
Nov 13, 20242.973.502.953.383.3813.64%31,075
Nov 12, 20242.903.142.502.972.974.58%28,020
Nov 11, 20242.682.902.682.842.842.53%2,375
Nov 8, 20242.572.902.302.772.777.87%79,443
Nov 7, 20242.592.652.162.572.57-3.09%12,429
Nov 6, 20242.672.742.422.652.65-0.75%6,847
Nov 5, 20242.672.742.402.672.67-0.74%12,919
Nov 4, 20242.692.692.402.692.69-1.47%5,984
Nov 1, 20242.802.832.632.732.73-1.62%6,270
Oct 31, 20242.812.812.662.782.78-2.77%2,428
Oct 30, 20242.652.852.652.852.853.59%9,544
Oct 29, 20242.702.762.702.762.76-2.30%1,918
Oct 28, 20242.832.832.822.822.82-1.05%1,717
Oct 25, 20242.692.862.672.852.855.56%12,327
Oct 24, 20242.602.742.602.702.70-0.74%1,609
Oct 23, 20242.802.812.622.722.72-2.86%2,206
Oct 22, 20242.622.872.612.802.804.87%7,716
Oct 21, 20242.672.682.482.672.67-0.19%3,132
Oct 18, 20242.652.742.622.682.68-2.73%4,975
Oct 17, 20242.742.802.432.752.751.85%10,540
Oct 16, 20242.702.702.702.702.70-2.88%1,118
Oct 15, 20242.782.782.622.782.78-1.42%3,024
Oct 14, 20242.782.822.782.822.82-1.74%715
Oct 11, 20242.802.872.792.872.87-0.69%5,973
Oct 10, 20242.792.892.702.892.893.21%11,487
Oct 9, 20242.472.812.192.802.8015.94%50,019
Oct 8, 20242.572.572.392.422.42-6.03%2,728
Oct 7, 20242.532.622.532.572.57-13,054
Oct 4, 20242.662.662.402.572.57-4.92%6,645
Oct 3, 20242.602.782.552.702.700.11%17,725
Oct 2, 20242.502.702.462.702.701.12%6,854
Oct 1, 20242.422.752.252.672.677.23%12,364
Sep 30, 20242.602.602.162.492.49-6.92%2,056
Sep 27, 20242.592.682.402.682.682.10%10,558
Sep 26, 20242.712.712.422.622.62-4.03%1,603
Sep 25, 20242.722.732.552.732.73-3.19%1,796
Sep 24, 20242.832.832.822.822.820.71%233
Sep 23, 20242.562.842.562.802.80-2.78%4,184
Sep 20, 20242.702.882.662.882.88-0.69%6,672
Sep 19, 20242.752.902.702.902.901.40%6,989
Sep 18, 20242.512.902.352.862.862.88%3,939
Sep 17, 20242.852.852.512.782.78-7.02%2,566
Sep 16, 20242.752.992.102.992.993.64%10,919
Sep 13, 20242.802.892.802.892.89-0.52%1,487
Sep 12, 20242.902.902.902.902.90-1.53%483
Sep 11, 20243.123.122.792.952.95-3.76%7,268
Sep 10, 20242.843.072.843.063.068.51%9,616
Sep 9, 20242.732.852.652.822.82-0.70%4,889
Sep 6, 20242.572.842.252.842.8413.15%25,414
Sep 5, 20242.622.632.512.512.51-6.34%3,723
Sep 4, 20242.552.682.472.682.68-0.74%5,493
Sep 3, 20242.732.732.542.702.70-1.82%1,769
Aug 30, 20242.702.792.452.752.751.29%19,066
Aug 29, 20242.582.722.582.722.722.45%3,003
Aug 28, 20242.732.742.592.652.65-2.93%4,993
Aug 27, 20242.752.752.732.732.73-287
Aug 26, 20242.802.802.592.732.73-2.50%15,216
Aug 23, 20242.692.802.012.802.80-0.36%25,905
Aug 22, 20242.822.822.722.812.810.36%2,766
Aug 21, 20242.802.842.692.802.80-1.41%7,251
Aug 20, 20242.802.902.652.842.84-0.70%9,307
Aug 19, 20243.203.202.252.862.86-10.90%22,307
Aug 16, 20242.843.252.823.213.2111.85%27,041
Aug 15, 20242.502.912.402.872.8718.60%37,895
Aug 14, 20242.372.452.372.422.420.41%1,259
Aug 13, 20242.402.592.392.412.412.77%11,362
Aug 12, 20242.382.382.132.352.35-3.10%2,699
Aug 9, 20242.432.512.352.422.420.83%5,834
Aug 8, 20242.452.532.332.402.40-2.83%2,335
Aug 7, 20242.542.552.462.472.47-3.14%4,601