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

Mobiquity Technologies, Inc. - common stock (OP:MOBQ)

1.850 -0.100 (-5.13%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 29, 2025 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 29, 2025 1.850 1.850 1.850 1.850 600 -0.10(-5.13%)
Apr 28, 2025 2.140 2.140 1.710 1.950 9,867 -0.18(-8.67%)
Apr 25, 2025 1.420 2.642 1.375 2.135 96,613 +0.72(+51.42%)
Apr 24, 2025 1.440 1.440 1.375 1.410 13,920 -0.09(-6.00%)
Apr 23, 2025 1.590 1.600 1.360 1.500 59,101 -0.10(-6.25%)
Apr 22, 2025 1.550 1.660 1.353 1.600 28,286 +0.00(+0.00%)
Apr 21, 2025 1.626 1.750 1.550 1.600 7,141 -0.05(-3.03%)
Apr 17, 2025 1.599 1.680 1.599 1.650 9,438 +0.06(+4.10%)
Apr 16, 2025 1.650 1.650 1.575 1.585 6,281 -0.14(-7.85%)
Apr 15, 2025 1.790 1.790 1.700 1.720 4,773 -0.07(-3.91%)
Apr 14, 2025 1.700 1.812 1.550 1.790 37,345 -0.11(-5.79%)
Apr 11, 2025 1.710 1.900 1.670 1.900 43,317 +0.18(+10.47%)
Apr 10, 2025 1.920 1.980 1.500 1.720 43,383 -0.18(-9.47%)
Apr 09, 2025 1.925 1.950 1.880 1.900 14,841 -0.05(-2.56%)
Apr 08, 2025 1.960 1.960 1.700 1.950 14,550 +0.00(+0.00%)
Apr 07, 2025 2.200 2.200 1.875 1.950 46,755 -0.35(-15.22%)
Apr 04, 2025 2.300 2.380 1.880 2.300 19,670 +0.00(+0.00%)
Apr 03, 2025 2.330 2.500 2.300 2.300 8,802 +0.07(+3.14%)
Apr 02, 2025 2.365 2.480 2.230 2.230 23,487 -0.10(-4.29%)
Apr 01, 2025 2.400 2.666 2.175 2.330 22,488 -0.07(-2.92%)
Mar 31, 2025 2.350 2.400 2.200 2.400 13,654 +0.02(+0.67%)
Mar 28, 2025 2.375 2.580 2.348 2.384 29,520 -0.10(-3.87%)
Mar 27, 2025 2.600 2.600 2.400 2.480 13,276 -0.32(-11.43%)
Mar 26, 2025 2.470 2.800 2.470 2.800 30,960 +0.34(+13.82%)
Mar 25, 2025 2.700 3.020 2.430 2.460 50,455 -0.19(-7.17%)
Mar 24, 2025 2.657 3.050 2.400 2.650 4,429 -0.44(-14.17%)
Mar 21, 2025 2.590 3.100 2.590 3.087 58,600 +0.55(+21.56%)
Mar 20, 2025 2.650 2.650 2.280 2.540 8,576 +0.24(+10.43%)
Mar 19, 2025 2.750 2.750 2.300 2.300 1,826 -0.20(-8.00%)
Mar 18, 2025 2.700 2.880 2.500 2.500 4,989 -0.25(-9.09%)
Mar 17, 2025 1.950 2.900 1.800 2.750 68,888 +0.71(+34.80%)
Mar 14, 2025 2.000 2.120 1.790 2.040 22,575 -0.10(-4.67%)
Mar 13, 2025 2.160 2.493 1.950 2.140 31,048 -0.05(-2.28%)
Mar 12, 2025 2.350 2.350 2.180 2.190 4,926 -0.15(-6.41%)
Mar 11, 2025 2.220 2.390 2.150 2.340 6,173 +0.20(+9.35%)
Mar 10, 2025 2.210 2.740 2.011 2.140 20,225 -0.06(-2.73%)
Mar 07, 2025 2.570 2.997 2.150 2.200 9,927 -0.20(-8.33%)
Mar 06, 2025 2.200 2.500 1.840 2.400 9,611 +0.40(+20.00%)
Mar 05, 2025 2.575 2.690 1.630 2.000 34,261 -0.49(-19.68%)
Mar 04, 2025 2.800 2.950 2.440 2.490 27,586 -0.30(-10.91%)
Mar 03, 2025 2.970 2.970 2.790 2.795 2,917 -0.21(-6.83%)
Feb 28, 2025 3.070 3.200 2.710 3.000 22,980 -0.15(-4.76%)
Feb 27, 2025 3.210 3.210 3.110 3.150 750 -0.18(-5.41%)
Feb 26, 2025 3.503 3.510 3.150 3.330 15,099 -0.12(-3.48%)
Feb 25, 2025 3.592 3.750 3.450 3.450 4,162 +0.00(+0.00%)
Feb 24, 2025 3.300 3.650 3.300 3.450 12,822 -0.11(-3.05%)
Feb 21, 2025 3.750 3.750 3.400 3.558 3,847 +0.03(+0.95%)
Feb 20, 2025 3.685 3.743 3.330 3.525 18,871 -0.18(-4.73%)
Feb 19, 2025 3.600 3.700 3.360 3.700 111,895 +0.02(+0.54%)
Feb 18, 2025 3.800 3.880 3.643 3.680 6,661 -0.22(-5.64%)
Feb 14, 2025 3.600 4.230 3.260 3.900 75,886 +0.29(+7.96%)
Feb 13, 2025 3.820 3.917 3.500 3.612 2,367 -0.32(-8.08%)
Feb 12, 2025 3.510 4.200 3.395 3.930 126,044 +0.33(+9.17%)
Feb 11, 2025 3.610 3.700 3.500 3.600 6,667 -0.21(-5.51%)
Feb 10, 2025 3.705 3.810 3.300 3.810 20,358 -0.04(-0.91%)
Feb 07, 2025 3.835 3.990 3.500 3.845 17,050 -0.02(-0.65%)
Feb 06, 2025 2.980 3.870 2.750 3.870 161,724 +0.87(+29.00%)
Feb 05, 2025 2.190 3.060 2.170 3.000 270,631 +0.81(+36.99%)
Feb 04, 2025 2.467 2.467 1.890 2.190 40,796 -0.25(-10.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.