Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobiquity Technologies Inc (NQ: MOBQ )

0.3700 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 6, 2023 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 (%)
Jun 30, 2022 21.75 22.35 21.00 21.45 1,325 -0.90(-4.03%)
Jun 29, 2022 24.60 24.60 20.40 22.35 6,671 -1.35(-5.70%)
Jun 28, 2022 21.00 24.30 21.00 23.70 11,832 +3.30(+16.18%)
Jun 27, 2022 20.24 20.61 19.80 20.40 436 +0.00(+0.00%)
Jun 24, 2022 20.40 20.85 19.50 20.40 3,474 +1.20(+6.25%)
Jun 23, 2022 20.10 20.10 18.45 19.20 4,705 -0.65(-3.28%)
Jun 22, 2022 17.70 20.10 17.48 19.85 2,235 +1.55(+8.48%)
Jun 21, 2022 18.30 19.50 16.95 18.30 2,677 +0.30(+1.67%)
Jun 17, 2022 15.75 19.35 15.00 18.00 14,160 +1.35(+8.11%)
Jun 16, 2022 17.55 19.50 14.87 16.65 68,640 -5.70(-25.50%)
Jun 15, 2022 21.30 24.00 20.85 22.35 14,322 +1.80(+8.76%)
Jun 14, 2022 20.85 21.75 19.20 20.55 4,097 -0.30(-1.44%)
Jun 13, 2022 19.20 23.24 18.90 20.85 13,287 +0.15(+0.72%)
Jun 10, 2022 15.00 20.77 15.00 20.70 26,586 +3.30(+18.97%)
Jun 09, 2022 13.35 21.60 13.20 17.40 136,367 +5.01(+40.40%)
Jun 08, 2022 12.84 13.12 12.39 12.39 762 -0.36(-2.80%)
Jun 07, 2022 12.27 12.95 12.27 12.75 2,963 +0.00(+0.01%)
Jun 06, 2022 12.53 12.79 11.65 12.75 2,414 +0.22(+1.74%)
Jun 03, 2022 12.75 13.50 12.18 12.53 937 +0.35(+2.88%)
Jun 02, 2022 13.05 13.05 12.18 12.18 3,276 -0.64(-5.03%)
Jun 01, 2022 12.75 12.82 12.54 12.82 374 +0.15(+1.18%)
May 31, 2022 12.75 13.20 12.02 12.68 1,688 -0.37(-2.84%)
May 27, 2022 13.65 13.65 12.66 13.05 1,411 -0.02(-0.15%)
May 26, 2022 13.80 14.25 13.06 13.06 1,589 -1.11(-7.83%)
May 25, 2022 14.25 14.25 13.57 14.18 671 -0.07(-0.53%)
May 24, 2022 13.20 14.25 13.20 14.25 218 +0.45(+3.26%)
May 23, 2022 13.20 13.85 13.20 13.80 631 +0.52(+3.93%)
May 20, 2022 12.60 13.50 12.45 13.28 2,274 +0.04(+0.31%)
May 19, 2022 13.65 13.65 11.58 13.24 1,689 -0.13(-0.98%)
May 18, 2022 13.50 13.57 12.55 13.37 1,547 -0.13(-0.98%)
May 17, 2022 13.20 13.95 13.20 13.50 1,951 +0.30(+2.27%)
May 16, 2022 12.36 14.39 12.36 13.20 2,703 +0.46(+3.63%)
May 13, 2022 10.65 13.80 10.50 12.74 10,273 +2.09(+19.66%)
May 12, 2022 10.65 10.93 9.713 10.65 4,987 -0.35(-3.18%)
May 11, 2022 12.75 13.47 9.450 10.99 7,855 -1.91(-14.77%)
May 10, 2022 13.98 14.85 12.49 12.90 3,605 -1.08(-7.73%)
May 09, 2022 15.38 15.60 13.65 13.98 6,578 -1.47(-9.51%)
May 06, 2022 16.80 17.70 15.00 15.45 3,780 -0.90(-5.50%)
May 05, 2022 16.20 16.95 15.30 16.35 1,558 -0.10(-0.62%)
May 04, 2022 16.80 18.13 15.75 16.45 3,209 -0.50(-2.94%)
May 03, 2022 16.05 17.70 15.60 16.95 13,026 +1.05(+6.60%)
May 02, 2022 17.10 19.20 15.15 15.90 9,151 -1.20(-7.02%)
Apr 29, 2022 19.05 19.20 16.50 17.10 5,614 -2.10(-10.94%)
Apr 28, 2022 19.65 19.76 18.45 19.20 4,933 -0.75(-3.76%)
Apr 27, 2022 20.40 21.13 19.70 19.95 4,376 -1.20(-5.67%)
Apr 26, 2022 22.50 23.40 20.40 21.15 4,116 -0.68(-3.09%)
Apr 25, 2022 23.10 23.10 20.85 21.82 4,383 -0.07(-0.34%)
Apr 22, 2022 22.50 23.70 20.40 21.90 5,642 -0.15(-0.68%)
Apr 21, 2022 23.25 24.15 21.48 22.05 8,227 -0.20(-0.89%)
Apr 20, 2022 21.00 22.65 20.40 22.25 10,892 +1.40(+6.71%)
Apr 19, 2022 20.25 22.05 19.65 20.85 5,422 +0.75(+3.73%)
Apr 18, 2022 21.00 22.12 19.65 20.10 6,507 -1.50(-6.94%)
Apr 14, 2022 22.20 23.80 19.50 21.60 13,145 -0.75(-3.36%)
Apr 13, 2022 22.35 24.15 20.55 22.35 43,324 -0.75(-3.25%)
Apr 12, 2022 25.95 27.00 21.90 23.10 39,637 -4.35(-15.85%)
Apr 11, 2022 31.80 37.35 25.80 27.45 64,442 -5.40(-16.44%)
Apr 08, 2022 29.55 33.98 28.20 32.85 132,843 -0.30(-0.90%)
Apr 07, 2022 29.10 34.50 28.65 33.15 272,046 +1.65(+5.24%)
Apr 06, 2022 39.75 41.25 30.60 31.50 5,097,691 +7.20(+29.63%)
Apr 05, 2022 24.45 25.50 23.26 24.30 1,987 -0.30(-1.22%)
Apr 04, 2022 23.25 25.80 23.25 24.60 12,329 +1.35(+5.81%)
Apr 01, 2022 23.40 24.90 23.25 23.25 5,676 -0.15(-0.64%)
Mar 31, 2022 23.40 23.40 22.20 23.40 6,554 +0.45(+1.96%)
Mar 30, 2022 20.40 26.85 20.25 22.95 96,864 +2.55(+12.50%)
Mar 29, 2022 21.45 21.45 20.40 20.40 2,895 +0.15(+0.74%)
Mar 28, 2022 22.50 23.25 20.25 20.25 2,547 -0.75(-3.57%)
Mar 25, 2022 24.45 24.45 21.00 21.00 1,093 -0.60(-2.78%)
Mar 24, 2022 22.35 23.70 20.70 21.60 6,090 -1.50(-6.49%)
Mar 23, 2022 23.25 23.55 22.50 23.10 4,124 +0.75(+3.36%)
Mar 22, 2022 21.90 24.75 21.90 22.35 1,513 -0.60(-2.61%)
Mar 21, 2022 22.80 24.90 21.15 22.95 6,823 +1.50(+6.99%)
Mar 18, 2022 23.40 27.00 21.45 21.45 9,063 -3.90(-15.38%)
Mar 17, 2022 23.85 26.93 23.70 25.35 8,604 +1.65(+6.96%)
Mar 16, 2022 21.00 23.85 18.90 23.70 4,221 +2.25(+10.49%)
Mar 15, 2022 23.85 23.85 19.80 21.45 1,279 +0.75(+3.62%)
Mar 14, 2022 24.45 24.45 20.70 20.70 2,249 -3.75(-15.34%)
Mar 11, 2022 23.85 24.60 22.75 24.45 1,164 +0.60(+2.52%)
Mar 10, 2022 25.35 25.35 23.70 23.85 3,176 -0.90(-3.64%)
Mar 09, 2022 23.70 26.25 22.05 24.75 6,424 +0.60(+2.48%)
Mar 08, 2022 20.55 24.15 19.20 24.15 4,332 +3.60(+17.52%)
Mar 07, 2022 19.05 21.75 18.30 20.55 4,268 +2.55(+14.17%)
Mar 04, 2022 19.05 19.05 18.00 18.00 857 -1.05(-5.51%)
Mar 03, 2022 19.65 19.65 18.75 19.05 1,320 +0.15(+0.79%)
Mar 02, 2022 18.60 19.95 18.00 18.90 4,751 +0.45(+2.44%)
Mar 01, 2022 20.70 20.70 18.45 18.45 4,104 -1.80(-8.89%)
Feb 28, 2022 22.50 22.50 19.50 20.25 3,820 -1.35(-6.25%)
Feb 25, 2022 22.80 22.95 20.25 21.60 4,422 -1.50(-6.49%)
Feb 24, 2022 19.65 23.85 19.50 23.10 8,780 +3.45(+17.56%)
Feb 23, 2022 21.30 22.05 18.90 19.65 4,538 -1.50(-7.09%)
Feb 22, 2022 23.25 23.25 21.00 21.15 2,736 -2.25(-9.62%)
Feb 18, 2022 23.40 0 -2.10(-8.24%)
Feb 17, 2022 26.22 26.25 23.93 25.50 2,731 -0.75(-2.86%)
Feb 16, 2022 26.85 27.90 25.80 26.25 3,525 -0.60(-2.23%)
Feb 15, 2022 27.00 27.45 25.65 26.85 2,068 +0.15(+0.56%)
Feb 14, 2022 27.75 27.75 25.80 26.70 1,977 -0.30(-1.11%)
Feb 11, 2022 27.45 28.95 26.10 27.00 9,845 -0.30(-1.10%)
Feb 10, 2022 28.05 28.05 26.70 27.30 2,932 -0.75(-2.67%)
Feb 09, 2022 27.75 28.80 26.55 28.05 6,852 +0.30(+1.08%)
Feb 08, 2022 28.05 30.00 27.03 27.75 1,803 -0.30(-1.07%)
Feb 07, 2022 26.40 30.00 26.40 28.05 4,275 +0.90(+3.32%)
Feb 04, 2022 26.10 29.10 26.10 27.15 4,742 +0.60(+2.25%)
Feb 03, 2022 27.60 26.25 26.55 8,392 -3.75(-12.38%)
Feb 02, 2022 28.20 30.90 27.90 30.30 5,673 +2.40(+8.60%)
Feb 01, 2022 25.95 29.55 24.90 27.90 5,050 +0.30(+1.09%)
Jan 31, 2022 25.50 28.95 27.60 4,370 +1.65(+6.36%)
Jan 28, 2022 24.75 28.64 24.15 25.95 2,907 +0.45(+1.76%)
Jan 27, 2022 25.35 26.25 24.00 25.50 6,731 -0.74(-2.81%)
Jan 26, 2022 26.40 26.40 24.45 26.24 6,579 -0.16(-0.61%)
Jan 25, 2022 25.35 27.45 24.75 26.40 4,939 -0.90(-3.30%)
Jan 24, 2022 26.25 28.05 22.80 27.30 13,065 -2.70(-9.00%)
Jan 21, 2022 34.50 34.50 28.05 30.00 27,394 -5.55(-15.61%)
Jan 20, 2022 39.00 42.00 35.55 35.55 16,690 -4.65(-11.57%)
Jan 19, 2022 36.60 42.00 33.45 40.20 63,607 +3.30(+8.94%)
Jan 18, 2022 35.85 38.25 33.75 36.90 24,597 +0.60(+1.65%)
Jan 14, 2022 36.30 0 -0.15(-0.41%)
Jan 13, 2022 33.90 36.75 33.93 36.45 7,928 +1.20(+3.40%)
Jan 12, 2022 33.15 36.45 33.15 35.25 7,526 +1.61(+4.79%)
Jan 11, 2022 33.30 34.05 32.25 33.64 1,813 +1.24(+3.82%)
Jan 10, 2022 33.30 34.43 31.50 32.40 2,698 -1.50(-4.43%)
Jan 07, 2022 35.25 36.15 33.00 33.90 2,292 -0.60(-1.73%)
Jan 06, 2022 37.20 37.20 33.00 34.50 8,370 -0.60(-1.71%)
Jan 05, 2022 38.55 38.55 34.05 35.10 7,186 -3.15(-8.24%)
Jan 04, 2022 36.60 39.75 34.65 38.25 20,682 +2.10(+5.81%)
Jan 03, 2022 31.35 37.35 31.35 36.15 26,015 +4.20(+13.15%)
Dec 31, 2021 33.15 33.15 30.92 31.95 4,113 -0.90(-2.74%)
Dec 30, 2021 33.00 33.90 30.90 32.85 8,668 +0.15(+0.46%)
Dec 29, 2021 36.15 36.15 30.30 32.70 138,687 -0.15(-0.46%)
Dec 28, 2021 35.25 35.85 30.75 32.85 25,593 +0.00(+0.00%)
Dec 27, 2021 38.25 38.25 30.15 32.85 29,459 -6.15(-15.77%)
Dec 23, 2021 47.85 51.00 36.00 39.00 546,419 -0.90(-2.26%)
Dec 22, 2021 40.35 46.50 38.25 39.90 3,379 -1.80(-4.32%)
Dec 21, 2021 37.50 44.40 36.30 41.70 14,146 +4.05(+10.76%)
Dec 20, 2021 40.50 40.50 36.00 37.65 3,824 -4.35(-10.36%)
Dec 17, 2021 43.50 43.95 37.50 42.00 5,591 +0.75(+1.82%)
Dec 16, 2021 46.50 46.50 40.50 41.25 6,138 -6.45(-13.52%)
Dec 15, 2021 45.45 47.85 42.18 47.70 5,924 +1.05(+2.25%)
Dec 14, 2021 48.00 48.00 45.15 46.65 4,410 -1.50(-3.12%)
Dec 13, 2021 50.40 50.40 45.00 48.15 7,050 -2.70(-5.31%)
Dec 10, 2021 48.00 51.23 42.00 50.85 10,565 +2.85(+5.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.