Mobilicom Limited (MOB)
NASDAQ: MOB · Real-Time Price · USD
3.200
-0.300 (-8.57%)
At close: Aug 1, 2025, 4:00 PM
3.270
+0.070 (2.19%)
After-hours: Aug 1, 2025, 7:58 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.35 | 3.35 | 3.00 | 3.20 | 3.20 | -8.57% | 199,804 |
| Jul 31, 2025 | 3.65 | 3.75 | 3.45 | 3.50 | 3.50 | 0.86% | 197,057 |
| Jul 30, 2025 | 3.24 | 3.79 | 3.20 | 3.47 | 3.47 | 4.52% | 400,724 |
| Jul 29, 2025 | 3.30 | 3.36 | 3.02 | 3.32 | 3.32 | 2.47% | 358,562 |
| Jul 28, 2025 | 3.64 | 3.70 | 3.21 | 3.24 | 3.24 | -8.47% | 247,906 |
| Jul 25, 2025 | 3.69 | 3.70 | 3.51 | 3.54 | 3.54 | -3.80% | 148,424 |
| Jul 24, 2025 | 3.70 | 3.84 | 3.50 | 3.68 | 3.68 | - | 170,829 |
| Jul 23, 2025 | 3.45 | 3.89 | 3.45 | 3.68 | 3.68 | 9.20% | 525,134 |
| Jul 22, 2025 | 3.55 | 3.59 | 3.15 | 3.37 | 3.37 | -4.53% | 505,314 |
| Jul 21, 2025 | 4.40 | 4.50 | 3.51 | 3.53 | 3.53 | -13.27% | 1,455,525 |
| Jul 18, 2025 | 3.72 | 4.15 | 3.52 | 4.07 | 4.07 | 12.74% | 1,211,374 |
| Jul 17, 2025 | 3.45 | 3.64 | 3.23 | 3.61 | 3.61 | 12.46% | 503,016 |
| Jul 16, 2025 | 3.21 | 3.30 | 3.04 | 3.21 | 3.21 | -0.31% | 193,294 |
| Jul 15, 2025 | 3.40 | 3.65 | 3.14 | 3.22 | 3.22 | -5.01% | 327,139 |
| Jul 14, 2025 | 3.55 | 3.62 | 3.14 | 3.39 | 3.39 | -3.14% | 603,667 |
| Jul 11, 2025 | 2.91 | 3.71 | 2.77 | 3.50 | 3.50 | 21.11% | 1,086,770 |
| Jul 10, 2025 | 2.91 | 3.10 | 2.79 | 2.89 | 2.89 | -0.34% | 296,557 |
| Jul 9, 2025 | 2.61 | 2.91 | 2.61 | 2.90 | 2.90 | 10.69% | 159,040 |
| Jul 8, 2025 | 2.90 | 2.98 | 2.56 | 2.62 | 2.62 | -7.42% | 324,475 |
| Jul 7, 2025 | 2.95 | 3.11 | 2.72 | 2.83 | 2.83 | -3.74% | 279,240 |
| Jul 3, 2025 | 2.68 | 2.98 | 2.68 | 2.94 | 2.94 | 6.91% | 100,031 |
| Jul 2, 2025 | 2.64 | 2.78 | 2.58 | 2.75 | 2.75 | 4.17% | 128,456 |
| Jul 1, 2025 | 2.64 | 2.65 | 2.50 | 2.64 | 2.64 | 4.76% | 65,927 |
| Jun 30, 2025 | 2.64 | 2.80 | 2.43 | 2.52 | 2.52 | 1.61% | 218,906 |
| Jun 27, 2025 | 2.78 | 2.94 | 2.41 | 2.48 | 2.48 | -12.68% | 352,863 |
| Jun 26, 2025 | 2.99 | 3.03 | 2.75 | 2.84 | 2.84 | 0.71% | 265,056 |
| Jun 25, 2025 | 2.91 | 2.95 | 2.73 | 2.82 | 2.82 | -3.75% | 149,946 |
| Jun 24, 2025 | 3.02 | 3.02 | 2.64 | 2.93 | 2.93 | -1.35% | 286,271 |
| Jun 23, 2025 | 3.26 | 3.41 | 2.85 | 2.97 | 2.97 | -13.91% | 578,550 |
| Jun 20, 2025 | 2.98 | 3.52 | 2.75 | 3.45 | 3.45 | 26.84% | 738,125 |
| Jun 18, 2025 | 2.59 | 3.20 | 2.57 | 2.72 | 2.72 | 3.82% | 673,486 |
| Jun 17, 2025 | 3.03 | 3.04 | 2.40 | 2.62 | 2.62 | -12.37% | 589,086 |
| Jun 16, 2025 | 2.68 | 3.00 | 2.56 | 2.99 | 2.99 | 15.89% | 532,356 |
| Jun 13, 2025 | 2.67 | 2.77 | 2.45 | 2.58 | 2.58 | 5.74% | 462,800 |
| Jun 12, 2025 | 2.31 | 2.50 | 2.21 | 2.44 | 2.44 | 4.68% | 128,308 |
| Jun 11, 2025 | 2.46 | 2.46 | 2.30 | 2.33 | 2.33 | -3.28% | 58,134 |
| Jun 10, 2025 | 2.74 | 2.74 | 2.35 | 2.41 | 2.41 | -10.07% | 178,164 |
| Jun 9, 2025 | 2.41 | 2.70 | 2.30 | 2.68 | 2.68 | 18.58% | 382,208 |
| Jun 6, 2025 | 2.35 | 2.42 | 2.09 | 2.26 | 2.26 | -0.44% | 273,389 |
| Jun 5, 2025 | 2.18 | 2.46 | 2.18 | 2.27 | 2.27 | 6.07% | 393,708 |
| Jun 4, 2025 | 1.89 | 2.17 | 1.88 | 2.14 | 2.14 | 15.68% | 374,601 |
| Jun 3, 2025 | 1.78 | 2.00 | 1.72 | 1.85 | 1.85 | 3.93% | 143,032 |
| Jun 2, 2025 | 1.78 | 1.82 | 1.70 | 1.78 | 1.78 | 2.59% | 87,558 |
| May 30, 2025 | 1.72 | 1.76 | 1.66 | 1.74 | 1.74 | 1.46% | 52,023 |
| May 29, 2025 | 1.90 | 1.90 | 1.69 | 1.71 | 1.71 | -5.84% | 57,020 |
| May 28, 2025 | 1.76 | 1.88 | 1.73 | 1.82 | 1.82 | 4.97% | 164,702 |
| May 27, 2025 | 1.97 | 1.97 | 1.72 | 1.73 | 1.73 | -10.32% | 286,338 |
| May 23, 2025 | 1.52 | 1.96 | 1.52 | 1.93 | 1.93 | 24.45% | 550,255 |
| May 22, 2025 | 1.62 | 1.75 | 1.53 | 1.55 | 1.55 | -6.06% | 120,737 |
| May 21, 2025 | 1.68 | 1.74 | 1.64 | 1.65 | 1.65 | -1.79% | 108,635 |