Mobiquity Technologies, Inc. (MOBQ)
OTCMKTS
· Delayed Price · Currency is USD
2.700
+0.100 (3.85%)
Oct 24, 2024, 4:00 PM EDT
Mobiquity Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 2.60 | 2.74 | 2.60 | 2.70 | 2.60 | -0.74% | 1,609 |
Oct 23, 2024 | 2.80 | 2.81 | 2.62 | 2.72 | 2.72 | -2.86% | 2,206 |
Oct 22, 2024 | 2.62 | 2.87 | 2.61 | 2.80 | 2.80 | 4.87% | 7,716 |
Oct 21, 2024 | 2.67 | 2.68 | 2.48 | 2.67 | 2.67 | -0.19% | 3,132 |
Oct 18, 2024 | 2.65 | 2.74 | 2.62 | 2.68 | 2.68 | -2.73% | 4,975 |
Oct 17, 2024 | 2.74 | 2.80 | 2.43 | 2.75 | 2.75 | 1.85% | 10,540 |
Oct 16, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | 1,119 |
Oct 15, 2024 | 2.78 | 2.78 | 2.62 | 2.78 | 2.78 | -1.42% | 3,024 |
Oct 14, 2024 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | -1.74% | 715 |
Oct 11, 2024 | 2.80 | 2.87 | 2.79 | 2.87 | 2.87 | -0.69% | 5,973 |
Oct 10, 2024 | 2.79 | 2.89 | 2.70 | 2.89 | 2.89 | 3.21% | 11,487 |
Oct 9, 2024 | 2.47 | 2.81 | 2.19 | 2.80 | 2.80 | 15.94% | 50,019 |
Oct 8, 2024 | 2.57 | 2.57 | 2.39 | 2.42 | 2.42 | -6.03% | 2,728 |
Oct 7, 2024 | 2.53 | 2.62 | 2.53 | 2.57 | 2.57 | - | 13,054 |
Oct 4, 2024 | 2.66 | 2.66 | 2.40 | 2.57 | 2.57 | -4.92% | 6,645 |
Oct 3, 2024 | 2.60 | 2.78 | 2.55 | 2.70 | 2.70 | 0.11% | 17,725 |
Oct 2, 2024 | 2.50 | 2.70 | 2.46 | 2.70 | 2.70 | 1.12% | 6,854 |
Oct 1, 2024 | 2.42 | 2.75 | 2.25 | 2.67 | 2.67 | 7.23% | 12,364 |
Sep 30, 2024 | 2.60 | 2.60 | 2.16 | 2.49 | 2.49 | -6.92% | 2,056 |
Sep 27, 2024 | 2.59 | 2.68 | 2.40 | 2.68 | 2.68 | 2.10% | 10,558 |
Sep 26, 2024 | 2.71 | 2.71 | 2.42 | 2.62 | 2.62 | -4.03% | 1,603 |
Sep 25, 2024 | 2.72 | 2.73 | 2.55 | 2.73 | 2.73 | -3.19% | 1,797 |
Sep 24, 2024 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | 0.71% | 233 |
Sep 23, 2024 | 2.56 | 2.84 | 2.56 | 2.80 | 2.80 | -2.78% | 4,184 |
Sep 20, 2024 | 2.70 | 2.88 | 2.66 | 2.88 | 2.88 | -0.69% | 6,672 |
Sep 19, 2024 | 2.75 | 2.90 | 2.70 | 2.90 | 2.90 | 1.40% | 6,989 |
Sep 18, 2024 | 2.51 | 2.90 | 2.35 | 2.86 | 2.86 | 2.88% | 3,939 |
Sep 17, 2024 | 2.85 | 2.85 | 2.51 | 2.78 | 2.78 | -7.02% | 2,566 |
Sep 16, 2024 | 2.75 | 2.99 | 2.10 | 2.99 | 2.99 | 3.64% | 10,919 |
Sep 13, 2024 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | -0.52% | 1,487 |
Sep 12, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.53% | 483 |
Sep 11, 2024 | 3.12 | 3.12 | 2.79 | 2.95 | 2.95 | -3.76% | 7,268 |
Sep 10, 2024 | 2.84 | 3.07 | 2.84 | 3.06 | 3.06 | 8.51% | 9,616 |
Sep 9, 2024 | 2.73 | 2.85 | 2.65 | 2.82 | 2.82 | -0.70% | 4,893 |
Sep 6, 2024 | 2.57 | 2.84 | 2.25 | 2.84 | 2.84 | 13.15% | 25,414 |
Sep 5, 2024 | 2.62 | 2.63 | 2.51 | 2.51 | 2.51 | -6.34% | 3,723 |
Sep 4, 2024 | 2.55 | 2.68 | 2.47 | 2.68 | 2.68 | -0.74% | 5,493 |
Sep 3, 2024 | 2.73 | 2.73 | 2.54 | 2.70 | 2.70 | -1.82% | 1,771 |
Aug 30, 2024 | 2.70 | 2.79 | 2.45 | 2.75 | 2.75 | 1.29% | 19,066 |
Aug 29, 2024 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | 2.45% | 3,003 |
Aug 28, 2024 | 2.73 | 2.74 | 2.59 | 2.65 | 2.65 | -2.93% | 4,993 |
Aug 27, 2024 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | - | 287 |
Aug 26, 2024 | 2.80 | 2.80 | 2.59 | 2.73 | 2.73 | -2.50% | 15,216 |
Aug 23, 2024 | 2.69 | 2.80 | 2.01 | 2.80 | 2.80 | -0.36% | 25,905 |
Aug 22, 2024 | 2.82 | 2.82 | 2.72 | 2.81 | 2.81 | 0.36% | 2,766 |
Aug 21, 2024 | 2.80 | 2.84 | 2.69 | 2.80 | 2.80 | -1.41% | 7,251 |
Aug 20, 2024 | 2.80 | 2.90 | 2.65 | 2.84 | 2.84 | -0.70% | 9,307 |
Aug 19, 2024 | 3.20 | 3.20 | 2.25 | 2.86 | 2.86 | -10.90% | 22,307 |
Aug 16, 2024 | 2.84 | 3.25 | 2.82 | 3.21 | 3.21 | 11.85% | 27,041 |
Aug 15, 2024 | 2.50 | 2.91 | 2.40 | 2.87 | 2.87 | 18.60% | 37,895 |
Aug 14, 2024 | 2.37 | 2.45 | 2.37 | 2.42 | 2.42 | 0.41% | 1,259 |
Aug 13, 2024 | 2.40 | 2.59 | 2.39 | 2.41 | 2.41 | 2.77% | 11,362 |
Aug 12, 2024 | 2.38 | 2.38 | 2.13 | 2.35 | 2.35 | -3.10% | 2,699 |
Aug 9, 2024 | 2.43 | 2.51 | 2.35 | 2.42 | 2.42 | 0.83% | 5,834 |
Aug 8, 2024 | 2.45 | 2.53 | 2.33 | 2.40 | 2.40 | -2.83% | 2,335 |
Aug 7, 2024 | 2.54 | 2.55 | 2.46 | 2.47 | 2.47 | -3.14% | 4,601 |
Aug 6, 2024 | 2.55 | 2.62 | 2.10 | 2.55 | 2.55 | -1.92% | 11,095 |
Aug 5, 2024 | 2.50 | 2.64 | 2.35 | 2.60 | 2.60 | 5.22% | 9,318 |
Aug 2, 2024 | 2.60 | 2.65 | 2.00 | 2.47 | 2.47 | -4.96% | 8,902 |
Aug 1, 2024 | 2.46 | 2.60 | 2.45 | 2.60 | 2.60 | 1.64% | 4,847 |
Jul 31, 2024 | 2.55 | 2.56 | 2.40 | 2.56 | 2.56 | -3.83% | 3,753 |
Jul 30, 2024 | 2.52 | 2.66 | 1.95 | 2.66 | 2.66 | 1.92% | 6,022 |
Jul 29, 2024 | 2.43 | 2.67 | 2.43 | 2.61 | 2.61 | 8.75% | 15,107 |
Jul 26, 2024 | 2.36 | 2.40 | 2.00 | 2.40 | 2.40 | 0.42% | 5,539 |
Jul 25, 2024 | 2.50 | 2.50 | 2.07 | 2.39 | 2.39 | 1.27% | 19,477 |
Jul 24, 2024 | 1.75 | 2.56 | 1.75 | 2.36 | 2.36 | 34.86% | 48,878 |
Jul 23, 2024 | 1.90 | 1.90 | 1.71 | 1.75 | 1.75 | 2.34% | 21,836 |
Jul 22, 2024 | 1.91 | 1.91 | 1.71 | 1.71 | 1.71 | -10.47% | 11,352 |
Jul 19, 2024 | 1.89 | 1.95 | 1.78 | 1.91 | 1.91 | 1.06% | 12,070 |
Jul 18, 2024 | 1.82 | 1.89 | 1.80 | 1.89 | 1.89 | 5.00% | 16,782 |
Jul 17, 2024 | 1.82 | 1.84 | 1.68 | 1.80 | 1.80 | -2.70% | 11,315 |
Jul 16, 2024 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | - | 5,333 |
Jul 15, 2024 | 1.88 | 1.92 | 1.65 | 1.85 | 1.85 | 2.78% | 7,795 |
Jul 12, 2024 | 1.93 | 1.95 | 1.65 | 1.80 | 1.80 | -5.26% | 18,256 |
Jul 11, 2024 | 1.94 | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 8,539 |
Jul 10, 2024 | 1.93 | 2.02 | 1.65 | 1.96 | 1.96 | 1.55% | 8,893 |
Jul 9, 2024 | 1.70 | 2.03 | 1.70 | 1.93 | 1.93 | -1.03% | 11,614 |
Jul 8, 2024 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -2.01% | 510 |
Jul 5, 2024 | 2.06 | 2.10 | 1.99 | 1.99 | 1.99 | -3.40% | 12,319 |
Jul 3, 2024 | 1.97 | 2.10 | 1.97 | 2.06 | 2.06 | 5.10% | 19,524 |
Jul 2, 2024 | 1.90 | 1.99 | 1.90 | 1.96 | 1.96 | 4.81% | 5,645 |
Jul 1, 2024 | 1.80 | 1.95 | 1.65 | 1.87 | 1.87 | -6.50% | 7,763 |
Jun 28, 2024 | 1.93 | 2.00 | 1.81 | 2.00 | 2.00 | 4.17% | 20,159 |
Jun 27, 2024 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | 2.13% | 6,434 |
Jun 26, 2024 | 1.82 | 1.92 | 1.82 | 1.88 | 1.88 | 3.01% | 6,791 |
Jun 25, 2024 | 1.80 | 1.90 | 1.48 | 1.83 | 1.83 | -5.19% | 11,606 |
Jun 24, 2024 | 1.95 | 1.95 | 1.87 | 1.93 | 1.93 | -1.28% | 22,906 |
Jun 21, 2024 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 3.17% | 27,315 |
Jun 20, 2024 | 1.90 | 1.93 | 1.84 | 1.89 | 1.89 | -2.58% | 19,626 |
Jun 18, 2024 | 1.92 | 1.95 | 1.75 | 1.94 | 1.94 | -0.51% | 23,323 |
Jun 17, 2024 | 1.86 | 1.95 | 1.82 | 1.95 | 1.95 | 5.41% | 24,404 |
Jun 14, 2024 | 1.71 | 1.85 | 1.70 | 1.85 | 1.85 | 7.56% | 23,447 |
Jun 13, 2024 | 1.70 | 1.75 | 1.59 | 1.72 | 1.72 | 1.00% | 5,869 |
Jun 12, 2024 | 1.60 | 1.84 | 1.58 | 1.70 | 1.70 | 3.21% | 6,469 |
Jun 11, 2024 | 1.55 | 1.77 | 1.47 | 1.65 | 1.65 | -2.37% | 7,830 |
Jun 10, 2024 | 1.60 | 1.86 | 1.59 | 1.69 | 1.69 | 3.05% | 10,555 |
Jun 7, 2024 | 1.25 | 1.69 | 1.01 | 1.64 | 1.64 | 26.15% | 16,186 |
Jun 6, 2024 | 1.63 | 1.63 | 0.80 | 1.30 | 1.30 | -20.49% | 31,598 |
Jun 5, 2024 | 1.76 | 1.77 | 1.50 | 1.64 | 1.64 | -7.16% | 9,655 |
Jun 4, 2024 | 1.73 | 1.77 | 1.70 | 1.76 | 1.76 | -0.62% | 6,111 |