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

Mobilicom Limited - American Depositary Shares (NQ: MOB )

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 6, 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 (%)
Apr 28, 2023 1.090 1.150 1.090 1.125 24,946 -0.04(-3.85%)
Apr 27, 2023 1.150 1.190 1.080 1.170 104,365 +0.06(+5.41%)
Apr 26, 2023 1.145 1.190 1.091 1.110 11,343 -0.03(-2.63%)
Apr 25, 2023 1.180 1.180 1.100 1.140 23,238 -0.02(-1.72%)
Apr 24, 2023 1.190 1.210 1.160 1.160 16,186 +0.01(+0.87%)
Apr 21, 2023 1.230 1.250 1.140 1.150 35,938 -0.07(-5.74%)
Apr 20, 2023 1.270 1.270 1.213 1.220 11,228 +0.01(+0.83%)
Apr 19, 2023 1.300 1.350 1.210 1.210 43,694 -0.13(-9.70%)
Apr 18, 2023 1.290 1.360 1.290 1.340 13,004 +0.02(+1.52%)
Apr 17, 2023 1.380 1.380 1.270 1.320 23,806 -0.01(-0.75%)
Apr 14, 2023 1.380 1.410 1.300 1.330 67,515 +0.04(+3.10%)
Apr 13, 2023 1.210 1.340 1.210 1.290 54,237 +0.08(+6.61%)
Apr 12, 2023 1.360 1.360 1.210 1.210 29,363 -0.13(-9.70%)
Apr 11, 2023 1.260 1.370 1.250 1.340 20,509 +0.05(+3.88%)
Apr 10, 2023 1.360 1.360 1.251 1.290 20,695 -0.01(-0.77%)
Apr 06, 2023 1.200 1.350 1.180 1.300 7,897 +0.03(+2.36%)
Apr 05, 2023 1.260 1.350 1.230 1.270 24,880 -0.02(-1.55%)
Apr 04, 2023 1.330 1.380 1.240 1.290 25,375 -0.08(-5.84%)
Apr 03, 2023 1.420 1.420 1.310 1.370 32,560 -0.04(-2.84%)
Mar 31, 2023 1.230 1.440 1.170 1.410 152,850 +0.20(+16.53%)
Mar 30, 2023 1.220 1.250 1.200 1.210 12,712 -0.02(-1.63%)
Mar 29, 2023 1.180 1.230 1.150 1.230 11,904 +0.10(+8.85%)
Mar 28, 2023 1.190 1.250 1.090 1.130 113,291 -0.07(-5.83%)
Mar 27, 2023 1.240 1.330 1.180 1.200 46,874 -0.08(-6.25%)
Mar 24, 2023 1.210 1.280 1.199 1.280 28,106 +0.06(+4.92%)
Mar 23, 2023 1.220 1.260 1.200 1.220 13,143 +0.00(+0.00%)
Mar 22, 2023 1.260 1.300 1.200 1.220 28,021 -0.02(-1.61%)
Mar 21, 2023 1.300 1.350 1.200 1.240 59,846 -0.05(-3.88%)
Mar 20, 2023 1.340 1.400 1.270 1.290 47,836 -0.04(-3.01%)
Mar 17, 2023 1.410 1.480 1.320 1.330 45,106 -0.08(-5.67%)
Mar 16, 2023 1.370 1.450 1.310 1.410 56,812 +0.02(+1.44%)
Mar 15, 2023 1.350 1.410 1.310 1.390 43,433 +0.00(+0.00%)
Mar 14, 2023 1.490 1.570 1.350 1.390 175,265 -0.06(-4.14%)
Mar 13, 2023 1.580 1.630 1.450 1.450 121,319 -0.17(-10.49%)
Mar 10, 2023 1.660 1.760 1.590 1.620 127,452 -0.11(-6.36%)
Mar 09, 2023 1.770 1.830 1.700 1.730 65,707 -0.06(-3.35%)
Mar 08, 2023 1.710 1.860 1.680 1.790 117,191 +0.04(+2.29%)
Mar 07, 2023 1.880 1.890 1.710 1.750 70,213 -0.08(-4.37%)
Mar 06, 2023 1.810 1.950 1.781 1.830 144,312 +0.00(+0.00%)
Mar 03, 2023 1.840 1.840 1.770 1.830 71,092 +0.07(+3.98%)
Mar 02, 2023 1.840 1.920 1.680 1.760 363,780 -0.02(-1.12%)
Mar 01, 2023 2.030 2.090 1.710 1.780 5,393,616 +0.14(+8.53%)
Feb 28, 2023 1.790 1.790 1.610 1.640 105,386 -0.06(-3.52%)
Feb 27, 2023 2.070 2.070 1.610 1.700 187,079 -0.29(-14.57%)
Feb 24, 2023 2.150 2.159 1.890 1.990 161,638 -0.13(-6.13%)
Feb 23, 2023 1.970 2.150 1.880 2.120 535,557 +0.16(+8.16%)
Feb 22, 2023 2.070 2.160 1.742 1.960 1,553,869 -0.23(-10.50%)
Feb 21, 2023 2.620 2.730 2.100 2.190 30,704,356 +0.64(+41.29%)
Feb 17, 2023 1.490 1.560 1.450 1.550 22,711 +0.06(+4.03%)
Feb 16, 2023 1.730 1.730 1.430 1.490 57,654 -0.07(-4.49%)
Feb 15, 2023 1.530 1.600 1.500 1.560 74,385 +0.05(+3.31%)
Feb 14, 2023 1.310 1.540 1.310 1.510 48,435 +0.16(+11.44%)
Feb 13, 2023 1.410 1.410 1.309 1.355 42,107 +0.00(+0.36%)
Feb 10, 2023 1.300 1.409 1.260 1.350 36,210 +0.01(+0.75%)
Feb 09, 2023 1.390 1.500 1.330 1.340 97,956 -0.12(-8.22%)
Feb 08, 2023 1.350 1.494 1.350 1.460 40,410 +0.04(+2.82%)
Feb 07, 2023 1.500 1.504 1.340 1.420 33,385 +0.02(+1.43%)
Feb 06, 2023 1.480 1.500 1.400 1.400 33,057 +0.01(+0.71%)
Feb 03, 2023 1.560 1.560 1.320 1.390 89,415 -0.11(-7.33%)
Feb 02, 2023 1.470 1.570 1.450 1.500 129,650 +0.01(+0.67%)
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.