Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20242.602.742.602.702.60-0.74%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%1,119
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%1,797
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%4,893
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%1,771
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
Aug 6, 20242.552.622.102.552.55-1.92%11,095
Aug 5, 20242.502.642.352.602.605.22%9,318
Aug 2, 20242.602.652.002.472.47-4.96%8,902
Aug 1, 20242.462.602.452.602.601.64%4,847
Jul 31, 20242.552.562.402.562.56-3.83%3,753
Jul 30, 20242.522.661.952.662.661.92%6,022
Jul 29, 20242.432.672.432.612.618.75%15,107
Jul 26, 20242.362.402.002.402.400.42%5,539
Jul 25, 20242.502.502.072.392.391.27%19,477
Jul 24, 20241.752.561.752.362.3634.86%48,878
Jul 23, 20241.901.901.711.751.752.34%21,836
Jul 22, 20241.911.911.711.711.71-10.47%11,352
Jul 19, 20241.891.951.781.911.911.06%12,070
Jul 18, 20241.821.891.801.891.895.00%16,782
Jul 17, 20241.821.841.681.801.80-2.70%11,315
Jul 16, 20241.831.881.831.851.85-5,333
Jul 15, 20241.881.921.651.851.852.78%7,795
Jul 12, 20241.931.951.651.801.80-5.26%18,256
Jul 11, 20241.942.001.901.901.90-3.06%8,539
Jul 10, 20241.932.021.651.961.961.55%8,893
Jul 9, 20241.702.031.701.931.93-1.03%11,614
Jul 8, 20241.981.981.941.951.95-2.01%510
Jul 5, 20242.062.101.991.991.99-3.40%12,319
Jul 3, 20241.972.101.972.062.065.10%19,524
Jul 2, 20241.901.991.901.961.964.81%5,645
Jul 1, 20241.801.951.651.871.87-6.50%7,763
Jun 28, 20241.932.001.812.002.004.17%20,159
Jun 27, 20241.941.971.901.921.922.13%6,434
Jun 26, 20241.821.921.821.881.883.01%6,791
Jun 25, 20241.801.901.481.831.83-5.19%11,606
Jun 24, 20241.951.951.871.931.93-1.28%22,906
Jun 21, 20241.881.951.881.951.953.17%27,315
Jun 20, 20241.901.931.841.891.89-2.58%19,626
Jun 18, 20241.921.951.751.941.94-0.51%23,323
Jun 17, 20241.861.951.821.951.955.41%24,404
Jun 14, 20241.711.851.701.851.857.56%23,447
Jun 13, 20241.701.751.591.721.721.00%5,869
Jun 12, 20241.601.841.581.701.703.21%6,469
Jun 11, 20241.551.771.471.651.65-2.37%7,830
Jun 10, 20241.601.861.591.691.693.05%10,555
Jun 7, 20241.251.691.011.641.6426.15%16,186
Jun 6, 20241.631.630.801.301.30-20.49%31,598
Jun 5, 20241.761.771.501.641.64-7.16%9,655
Jun 4, 20241.731.771.701.761.76-0.62%6,111