Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mobiquity Technologies Inc (OP: MOBQ )

4.126 +0.366 (+9.73%)

Streaming Delayed Price Updated: 3:46 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.820	4.305	3.780	4.126	33,893	+0.37(+9.73%)
Nov 20, 2024	3.650	3.760	3.420	3.760	11,685	+0.06(+1.62%)
Nov 19, 2024	3.520	3.750	3.260	3.700	15,154	+0.10(+2.78%)
Nov 18, 2024	3.362	3.600	3.362	3.600	4,628	+0.20(+5.88%)
Nov 15, 2024	3.210	3.400	2.930	3.400	42,448	+0.15(+4.62%)
Nov 14, 2024	3.510	3.560	3.100	3.250	24,748	-0.12(-3.70%)
Nov 13, 2024	2.965	3.500	2.950	3.375	31,075	+0.40(+13.64%)
Nov 12, 2024	2.900	3.140	2.500	2.970	28,020	+0.13(+4.58%)
Nov 11, 2024	2.680	2.900	2.680	2.840	2,375	+0.07(+2.53%)
Nov 08, 2024	2.570	2.900	2.300	2.770	80,186	+0.20(+7.89%)
Nov 07, 2024	2.587	2.650	2.160	2.567	12,429	-0.08(-3.11%)
Nov 06, 2024	2.670	2.742	2.420	2.650	6,847	-0.02(-0.75%)
Nov 05, 2024	2.670	2.740	2.400	2.670	12,919	-0.02(-0.74%)
Nov 04, 2024	2.690	2.690	2.400	2.690	5,984	-0.04(-1.47%)
Nov 01, 2024	2.795	2.830	2.625	2.730	6,270	-0.04(-1.62%)
Oct 31, 2024	2.805	2.805	2.660	2.775	2,428	-0.08(-2.77%)
Oct 30, 2024	2.750	2.854	2.650	2.854	9,544	+0.10(+3.59%)
Oct 29, 2024	2.700	2.755	2.700	2.755	1,918	-0.06(-2.30%)
Oct 28, 2024	2.830	2.830	2.820	2.820	1,717	-0.03(-1.05%)
Oct 25, 2024	2.688	2.855	2.664	2.850	12,327	+0.15(+5.56%)
Oct 24, 2024	2.600	2.740	2.600	2.700	1,609	-0.02(-0.74%)
Oct 23, 2024	2.803	2.805	2.618	2.720	2,206	-0.08(-2.86%)
Oct 22, 2024	2.615	2.870	2.610	2.800	7,716	+0.13(+4.87%)
Oct 21, 2024	2.672	2.675	2.480	2.670	3,132	-0.00(-0.19%)
Oct 18, 2024	2.645	2.740	2.620	2.675	4,975	-0.08(-2.73%)
Oct 17, 2024	2.740	2.795	2.430	2.750	10,540	+0.05(+1.85%)
Oct 16, 2024	2.700	2.700	2.700	2.700	1,118	-0.08(-2.88%)
Oct 15, 2024	2.780	2.780	2.620	2.780	3,024	-0.04(-1.42%)
Oct 14, 2024	2.780	2.820	2.780	2.820	715	-0.05(-1.74%)
Oct 11, 2024	2.800	2.870	2.788	2.870	5,973	-0.02(-0.69%)
Oct 10, 2024	2.792	2.890	2.700	2.890	11,487	+0.09(+3.21%)
Oct 09, 2024	2.465	2.805	2.190	2.800	50,019	+0.38(+15.94%)
Oct 08, 2024	2.550	2.570	2.390	2.415	2,728	-0.15(-6.03%)
Oct 07, 2024	2.530	2.620	2.530	2.570	13,054	+0.00(+0.00%)
Oct 04, 2024	2.663	2.663	2.400	2.570	6,645	-0.13(-4.90%)
Oct 03, 2024	2.600	2.780	2.550	2.703	17,725	+0.00(+0.09%)
Oct 02, 2024	2.500	2.700	2.462	2.700	6,854	+0.03(+1.12%)
Oct 01, 2024	2.450	2.750	2.250	2.670	12,364	+0.18(+7.23%)
Sep 30, 2024	2.500	2.600	2.160	2.490	2,056	-0.18(-6.92%)
Sep 27, 2024	2.567	2.675	2.400	2.675	10,558	+0.05(+2.10%)
Sep 26, 2024	2.708	2.708	2.420	2.620	1,603	-0.11(-4.03%)
Sep 25, 2024	2.720	2.730	2.550	2.730	1,796	-0.09(-3.19%)
Sep 24, 2024	2.828	2.828	2.820	2.820	233	+0.02(+0.71%)
Sep 23, 2024	2.560	2.835	2.560	2.800	4,184	-0.08(-2.78%)
Sep 20, 2024	2.700	2.880	2.655	2.880	6,672	-0.02(-0.69%)
Sep 19, 2024	2.700	2.900	2.700	2.900	6,989	+0.04(+1.40%)
Sep 18, 2024	2.513	2.895	2.350	2.860	3,939	+0.08(+2.88%)
Sep 17, 2024	2.800	2.850	2.510	2.780	2,566	-0.21(-7.02%)
Sep 16, 2024	2.750	2.990	2.100	2.990	10,919	+0.10(+3.63%)
Sep 13, 2024	2.800	2.890	2.800	2.885	1,487	-0.01(-0.51%)
Sep 12, 2024	2.900	2.900	2.900	2.900	483	-0.04(-1.53%)
Sep 11, 2024	3.120	3.120	2.790	2.945	7,268	-0.12(-3.76%)
Sep 10, 2024	2.840	3.070	2.840	3.060	9,616	+0.24(+8.51%)
Sep 09, 2024	2.733	2.845	2.650	2.820	4,889	-0.02(-0.70%)
Sep 06, 2024	2.570	2.840	2.245	2.840	25,414	+0.33(+13.15%)
Sep 05, 2024	2.618	2.630	2.510	2.510	3,723	-0.17(-6.34%)
Sep 04, 2024	2.550	2.680	2.465	2.680	5,493	-0.02(-0.74%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mobiquity Technologies Inc (OP: MOBQ )

Historical Prices