Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobix Labs, Inc. - Class A Common Stock (NQ: MOBX )

2.500 -0.210 (-7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.580 2.690 2.470 2.670 26,140 +0.04(+1.71%)
Feb 28, 2024 2.830 2.870 2.450 2.625 87,679 -0.15(-5.58%)
Feb 27, 2024 2.760 2.850 2.402 2.780 84,448 +0.01(+0.36%)
Feb 26, 2024 2.880 2.880 2.650 2.770 49,524 -0.11(-3.82%)
Feb 23, 2024 2.800 2.900 2.800 2.880 12,490 -0.02(-0.69%)
Feb 22, 2024 2.720 2.900 2.720 2.900 38,350 +0.03(+1.05%)
Feb 21, 2024 2.870 2.880 2.712 2.870 37,281 +0.02(+0.70%)
Feb 20, 2024 2.900 2.900 2.710 2.850 51,034 -0.03(-1.04%)
Feb 16, 2024 2.850 2.900 2.700 2.880 39,224 +0.03(+1.05%)
Feb 15, 2024 2.840 2.850 2.650 2.850 38,096 +0.05(+1.79%)
Feb 14, 2024 2.840 2.840 2.650 2.800 16,024 +0.01(+0.36%)
Feb 13, 2024 2.730 2.850 2.730 2.790 19,648 -0.02(-0.71%)
Feb 12, 2024 2.550 2.900 2.540 2.810 114,379 +0.26(+10.20%)
Feb 09, 2024 2.540 2.730 2.510 2.550 107,416 +0.00(+0.12%)
Feb 08, 2024 2.620 2.750 2.540 2.547 59,558 -0.14(-5.32%)
Feb 07, 2024 2.640 2.820 2.560 2.690 60,322 -0.06(-2.18%)
Feb 06, 2024 2.690 2.835 2.615 2.750 108,435 +0.00(+0.00%)
Feb 05, 2024 2.630 2.750 2.600 2.750 80,752 +0.10(+3.77%)
Feb 02, 2024 2.610 2.750 2.540 2.650 29,797 -0.01(-0.38%)
Feb 01, 2024 2.660 2.740 2.600 2.660 55,048 -0.05(-2.03%)
Jan 31, 2024 2.740 2.750 2.530 2.715 69,936 +0.15(+6.05%)
Jan 30, 2024 2.640 2.660 2.500 2.560 59,244 +0.03(+1.19%)
Jan 29, 2024 2.540 2.670 2.500 2.530 53,426 +0.02(+0.80%)
Jan 26, 2024 2.720 2.720 2.460 2.510 91,120 -0.12(-4.56%)
Jan 25, 2024 2.590 2.712 2.590 2.630 28,670 +0.02(+0.87%)
Jan 24, 2024 2.650 2.790 2.500 2.607 92,178 -0.06(-2.35%)
Jan 23, 2024 2.740 2.850 2.450 2.670 172,329 +0.01(+0.38%)
Jan 22, 2024 3.030 3.250 2.600 2.660 137,724 -0.29(-9.83%)
Jan 19, 2024 2.940 3.000 2.610 2.950 128,687 +0.39(+15.23%)
Jan 18, 2024 2.930 2.950 2.500 2.560 206,904 -0.29(-10.18%)
Jan 17, 2024 3.000 3.010 2.820 2.850 45,194 -0.08(-2.73%)
Jan 16, 2024 3.000 3.000 2.750 2.930 44,129 +0.04(+1.52%)
Jan 12, 2024 2.710 3.164 2.710 2.886 76,047 +0.04(+1.27%)
Jan 11, 2024 3.180 3.250 2.850 2.850 154,262 -0.34(-10.66%)
Jan 10, 2024 3.440 3.446 3.116 3.190 88,301 -0.14(-4.20%)
Jan 09, 2024 3.310 3.512 3.260 3.330 88,804 -0.17(-4.86%)
Jan 08, 2024 3.820 3.891 3.320 3.500 113,479 -0.48(-12.06%)
Jan 05, 2024 4.000 4.300 3.640 3.980 225,954 -0.38(-8.72%)
Jan 04, 2024 3.220 4.850 3.170 4.360 5,779,968 +1.40(+47.30%)
Jan 03, 2024 2.990 3.200 2.791 2.960 184,865 +0.26(+9.63%)
Jan 02, 2024 4.100 4.220 2.680 2.700 334,060 -1.32(-32.84%)
Dec 29, 2023 5.770 6.400 3.750 4.020 210,875 -2.11(-34.42%)
Dec 28, 2023 5.750 6.250 5.550 6.130 50,305 +0.02(+0.33%)
Dec 27, 2023 6.380 6.570 5.500 6.110 186,348 -0.89(-12.71%)
Dec 26, 2023 5.390 12.47 5.000 7.000 1,154,308 +1.78(+34.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.