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 (%)
Jul 31, 2023 1.245 1.380 1.206 1.230 166,849 +0.01(+0.61%)
Jul 28, 2023 1.200 1.232 1.170 1.222 45,155 +0.01(+0.99%)
Jul 27, 2023 1.226 1.226 1.147 1.210 56,269 +0.04(+3.59%)
Jul 26, 2023 1.185 1.192 1.141 1.169 119,587 -0.00(-0.13%)
Jul 25, 2023 1.155 1.185 1.104 1.170 119,402 -0.06(-4.53%)
Jul 24, 2023 1.191 1.272 1.140 1.226 524,540 +0.00(+0.00%)
Jul 21, 2023 1.410 1.410 1.212 1.226 58,609 -0.06(-5.00%)
Jul 20, 2023 1.357 1.401 1.260 1.290 78,270 -0.06(-4.55%)
Jul 19, 2023 1.380 1.380 1.305 1.351 41,120 -0.02(-1.10%)
Jul 18, 2023 1.500 1.500 1.306 1.367 222,570 -0.11(-7.23%)
Jul 17, 2023 1.575 1.602 1.427 1.473 92,342 -0.07(-4.47%)
Jul 14, 2023 1.667 1.667 1.542 1.542 51,004 -0.11(-6.55%)
Jul 13, 2023 1.650 1.675 1.575 1.650 45,880 -0.02(-0.90%)
Jul 12, 2023 1.680 1.724 1.599 1.665 50,445 +0.02(+0.91%)
Jul 11, 2023 1.800 1.800 1.621 1.650 75,684 -0.12(-6.78%)
Jul 10, 2023 1.650 1.770 1.575 1.770 155,808 +0.12(+7.27%)
Jul 07, 2023 1.718 1.732 1.650 1.650 103,890 -0.05(-2.65%)
Jul 06, 2023 1.768 1.798 1.665 1.695 177,454 -0.13(-7.00%)
Jul 05, 2023 2.100 2.162 1.651 1.823 1,030,186 -0.00(-0.25%)
Jul 03, 2023 1.800 1.873 1.725 1.827 54,583 +0.11(+6.65%)
Jun 30, 2023 1.650 1.798 1.590 1.713 104,967 +0.08(+4.77%)
Jun 29, 2023 2.250 2.265 0.6330 1.635 570,016 -0.62(-27.38%)
Jun 28, 2023 2.400 2.400 2.252 2.252 123,716 -0.06(-2.53%)
Jun 27, 2023 2.430 2.475 2.265 2.310 105,395 -0.13(-5.46%)
Jun 26, 2023 2.670 2.670 2.400 2.443 63,049 -0.07(-2.75%)
Jun 23, 2023 2.550 2.625 2.438 2.513 46,946 +0.01(+0.48%)
Jun 22, 2023 2.620 2.622 2.438 2.501 61,140 -0.12(-4.74%)
Jun 21, 2023 2.655 2.685 2.503 2.625 71,281 +0.06(+2.34%)
Jun 20, 2023 2.890 2.890 2.565 2.565 96,977 -0.23(-8.16%)
Jun 16, 2023 2.850 2.925 2.730 2.793 125,059 -0.15(-5.00%)
Jun 15, 2023 2.850 3.150 2.730 2.940 162,679 +0.61(+26.45%)
May 08, 2023 2.100 2.430 2.124 2.325 257,896 +0.18(+8.39%)
May 05, 2023 2.216 2.216 2.115 2.145 37,149 -0.07(-3.05%)
May 04, 2023 2.262 2.298 2.103 2.212 96,670 -0.11(-4.84%)
May 03, 2023 2.250 2.520 2.221 2.325 121,269 +0.06(+2.65%)
May 02, 2023 2.470 2.475 2.103 2.265 131,848 -0.26(-10.33%)
May 01, 2023 2.372 2.773 2.325 2.526 137,803 +0.08(+3.31%)
Apr 28, 2023 2.396 2.625 2.272 2.445 180,106 -0.25(-9.39%)
Apr 27, 2023 2.892 2.892 2.276 2.699 202,585 -0.11(-4.05%)
Apr 26, 2023 2.403 2.949 2.115 2.812 479,307 +0.52(+22.47%)
Apr 25, 2023 2.466 2.474 2.176 2.296 114,108 -0.25(-9.89%)
Apr 24, 2023 2.551 2.700 2.340 2.549 134,977 -0.24(-8.56%)
Apr 21, 2023 2.752 2.850 2.490 2.787 238,593 -0.48(-14.77%)
Apr 20, 2023 3.450 3.600 2.706 3.270 1,266,726 +0.42(+14.74%)
Apr 19, 2023 2.700 3.058 2.550 2.850 166,015 -0.15(-5.00%)
Apr 18, 2023 3.750 3.900 2.700 3.000 326,046 -0.81(-21.26%)
Apr 17, 2023 3.372 3.960 3.146 3.810 808,757 +0.69(+22.23%)
Apr 14, 2023 3.450 3.585 2.955 3.117 642,529 +0.27(+9.66%)
Apr 13, 2023 3.031 3.075 2.475 2.842 1,305,245 +0.33(+13.00%)
Apr 12, 2023 2.454 2.595 2.454 2.515 190,818 -0.02(-0.59%)
Apr 11, 2023 2.737 2.783 2.458 2.530 24,533 -0.20(-7.31%)
Apr 10, 2023 2.622 2.783 2.415 2.730 37,911 +0.18(+7.06%)
Apr 06, 2023 2.508 3.000 2.328 2.550 102,576 +0.04(+1.74%)
Apr 05, 2023 2.265 2.535 2.013 2.506 65,690 +0.06(+2.52%)
Apr 04, 2023 2.550 2.754 2.400 2.445 44,383 -0.03(-1.15%)
Apr 03, 2023 2.611 2.697 2.296 2.474 34,471 -0.22(-8.13%)
Mar 31, 2023 2.760 2.970 2.550 2.692 29,892 -0.11(-4.01%)
Mar 30, 2023 2.828 3.071 2.775 2.805 11,741 -0.04(-1.58%)
Mar 29, 2023 2.787 3.096 2.715 2.850 18,686 -0.02(-0.78%)
Mar 28, 2023 2.931 3.135 2.775 2.873 7,400 -0.13(-4.25%)
Mar 27, 2023 2.850 3.105 2.709 3.000 18,479 +0.15(+5.26%)
Mar 24, 2023 2.969 2.969 2.780 2.850 8,825 -0.03(-1.09%)
Mar 23, 2023 2.713 2.995 2.704 2.881 22,899 +0.09(+3.22%)
Mar 22, 2023 2.850 2.985 2.732 2.792 11,946 -0.03(-0.96%)
Mar 21, 2023 2.978 2.978 2.749 2.818 10,856 +0.09(+3.19%)
Mar 20, 2023 2.850 3.005 2.728 2.732 21,675 -0.40(-12.79%)
Mar 17, 2023 3.090 3.285 2.699 3.132 62,312 +0.13(+4.35%)
Mar 16, 2023 3.000 3.150 2.850 3.002 46,550 +0.00(+0.05%)
Mar 15, 2023 2.700 3.628 2.730 3.000 67,117 -0.00(-0.10%)
Mar 14, 2023 3.000 3.147 2.775 3.003 40,898 -0.15(-4.67%)
Mar 13, 2023 3.300 3.300 3.017 3.150 18,721 -0.27(-7.89%)
Mar 10, 2023 3.510 3.600 3.042 3.420 45,146 -0.09(-2.56%)
Mar 09, 2023 3.600 3.731 3.487 3.510 27,230 -0.15(-4.10%)
Mar 08, 2023 3.450 3.900 3.405 3.660 57,813 +0.06(+1.62%)
Mar 07, 2023 3.750 3.759 3.450 3.602 89,793 -0.16(-4.34%)
Mar 06, 2023 3.900 4.043 3.570 3.765 666,118 +0.02(+0.40%)
Mar 03, 2023 3.506 3.898 3.450 3.750 18,879 +0.14(+3.78%)
Mar 02, 2023 3.414 3.840 3.318 3.614 36,377 -0.11(-2.86%)
Mar 01, 2023 4.350 4.312 3.450 3.720 188,649 +0.05(+1.22%)
Feb 28, 2023 3.645 4.040 3.600 3.675 11,967 +0.02(+0.62%)
Feb 27, 2023 3.704 3.900 3.645 3.652 6,050 -0.05(-1.42%)
Feb 24, 2023 3.900 3.977 3.465 3.705 11,781 -0.23(-5.90%)
Feb 23, 2023 3.913 4.035 3.795 3.938 11,375 -0.10(-2.42%)
Feb 22, 2023 4.718 4.770 3.776 4.035 36,601 -0.62(-13.23%)
Feb 21, 2023 4.500 4.950 4.381 4.650 92,956 +0.22(+4.87%)
Feb 17, 2023 4.650 4.920 3.960 4.434 15,162 -0.37(-7.62%)
Feb 16, 2023 5.550 5.850 3.375 4.800 22,644 -0.66(-12.09%)
Feb 15, 2023 5.400 5.850 5.325 5.460 11,939 +0.13(+2.54%)
Feb 14, 2023 6.450 6.450 5.250 5.325 39,423 -2.59(-32.77%)
Feb 13, 2023 7.275 7.950 7.051 7.920 2,073 +0.42(+5.60%)
Feb 10, 2023 7.500 7.650 7.050 7.500 10,107 -0.30(-3.85%)
Feb 09, 2023 7.296 7.950 7.202 7.800 4,822 +0.28(+3.71%)
Feb 08, 2023 8.754 9.448 6.450 7.521 51,279 -1.25(-14.29%)
Feb 07, 2023 9.604 10.20 8.550 8.775 11,547 -1.35(-13.35%)
Feb 06, 2023 10.46 10.50 9.976 10.13 9,403 -0.07(-0.72%)
Feb 03, 2023 10.20 10.50 9.465 10.20 5,359 -0.03(-0.32%)
Feb 02, 2023 9.885 11.23 9.600 10.23 21,763 +0.04(+0.41%)
Feb 01, 2023 10.35 11.40 9.002 10.19 36,392 +0.56(+5.81%)
Jan 31, 2023 7.950 10.35 7.950 9.632 38,011 +1.53(+18.93%)
Jan 30, 2023 7.815 8.400 7.530 8.098 1,033 -0.08(-0.94%)
Jan 27, 2023 8.248 8.499 8.100 8.175 1,670 -0.22(-2.68%)
Jan 26, 2023 8.027 8.847 7.500 8.400 2,760 +0.14(+1.67%)
Jan 25, 2023 8.550 8.658 8.025 8.262 1,145 -0.59(-6.64%)
Jan 24, 2023 8.553 8.895 8.025 8.850 1,089 +0.30(+3.47%)
Jan 23, 2023 8.700 9.184 8.402 8.553 579 +0.19(+2.30%)
Jan 20, 2023 7.801 8.399 7.725 8.361 3,821 +0.26(+3.22%)
Jan 19, 2023 8.097 8.100 7.641 8.100 2,851 -0.30(-3.57%)
Jan 18, 2023 9.225 9.300 8.142 8.400 4,295 -0.69(-7.56%)
Jan 17, 2023 9.450 9.450 8.265 9.087 1,960 +0.52(+6.09%)
Jan 13, 2023 9.300 9.405 8.402 8.565 1,835 -0.44(-4.83%)
Jan 12, 2023 9.000 9.300 8.656 9.000 1,920 +0.00(+0.00%)
Jan 11, 2023 10.35 10.35 8.250 9.000 7,077 -0.88(-8.94%)
Jan 10, 2023 9.255 10.08 9.255 9.883 6,708 +0.58(+6.27%)
Jan 09, 2023 8.529 10.12 7.800 9.300 13,460 +1.10(+13.35%)
Jan 06, 2023 8.091 9.750 7.351 8.205 15,152 -0.64(-7.29%)
Jan 05, 2023 9.000 18.30 8.552 8.850 197,289 -0.30(-3.28%)
Jan 04, 2023 9.150 10.35 9.150 9.150 624 +0.22(+2.52%)
Jan 03, 2023 8.100 9.375 7.572 8.925 441 +0.90(+11.21%)
Dec 30, 2022 6.210 9.087 5.850 8.025 3,995 +1.41(+21.29%)
Dec 29, 2022 6.000 7.500 5.145 6.617 4,868 +0.37(+5.91%)
Dec 28, 2022 6.900 9.147 6.011 6.247 2,221 -0.05(-0.83%)
Dec 27, 2022 7.229 7.410 6.300 6.300 2,361 -1.05(-14.30%)
Dec 23, 2022 6.886 7.502 6.886 7.351 127 -0.45(-5.73%)
Dec 22, 2022 7.500 8.247 6.885 7.798 1,036 -0.00(-0.02%)
Dec 21, 2022 7.503 8.230 5.700 7.800 1,375 -1.01(-11.43%)
Dec 20, 2022 8.919 8.919 7.162 8.806 1,857 -0.19(-2.13%)
Dec 19, 2022 9.271 9.271 8.250 8.998 843 +0.03(+0.30%)
Dec 16, 2022 8.633 9.150 8.633 8.972 874 -0.03(-0.32%)
Dec 15, 2022 8.550 9.066 8.400 9.000 1,026 +0.12(+1.39%)
Dec 14, 2022 9.750 9.750 8.850 8.877 639 +0.33(+3.82%)
Dec 13, 2022 8.400 9.645 8.400 8.550 1,145 -0.15(-1.72%)
Dec 12, 2022 9.990 9.992 8.364 8.700 3,085 -1.65(-15.94%)
Dec 09, 2022 10.08 11.41 8.550 10.35 2,376 +0.30(+2.99%)
Dec 08, 2022 10.50 11.40 10.05 10.05 5,855 -0.39(-3.69%)
Dec 07, 2022 11.40 11.40 9.915 10.44 4,158 -1.04(-9.07%)
Dec 06, 2022 13.20 13.21 11.25 11.48 1,597 -1.78(-13.44%)
Dec 05, 2022 14.10 14.10 12.82 13.26 1,458 -0.55(-4.00%)
Dec 02, 2022 13.35 14.32 13.05 13.81 922 +0.32(+2.36%)
Dec 01, 2022 14.55 14.70 13.49 13.49 618 -1.36(-9.14%)
Nov 30, 2022 14.62 15.45 13.66 14.85 2,622 -0.53(-3.41%)
Nov 29, 2022 15.04 16.03 14.57 15.38 4,817 -0.38(-2.38%)
Nov 28, 2022 16.50 16.55 15.15 15.75 1,560 -0.97(-5.79%)
Nov 25, 2022 15.90 17.10 15.75 16.72 209 +0.97(+6.14%)
Nov 23, 2022 17.10 18.37 15.75 15.75 3,693 -2.85(-15.32%)
Nov 22, 2022 20.70 22.20 17.55 18.60 18,656 -1.05(-5.34%)
Nov 21, 2022 18.60 20.55 18.30 19.65 8,589 +1.05(+5.65%)
Nov 18, 2022 17.25 18.60 15.45 18.60 4,728 +2.10(+12.73%)
Nov 17, 2022 18.60 18.91 15.75 16.50 1,411 -1.89(-10.26%)
Nov 16, 2022 16.80 19.05 16.05 18.39 1,762 +1.74(+10.42%)
Nov 15, 2022 16.20 18.45 16.20 16.65 872 +0.15(+0.91%)
Nov 14, 2022 18.30 18.30 15.90 16.50 1,091 -0.75(-4.35%)
Nov 11, 2022 18.75 18.75 17.25 17.25 285 -1.05(-5.74%)
Nov 10, 2022 17.85 19.65 17.25 18.30 980 -0.15(-0.81%)
Nov 09, 2022 21.60 21.60 18.30 18.45 562 -1.35(-6.82%)
Nov 08, 2022 20.10 21.60 18.90 19.80 1,375 +0.60(+3.13%)
Nov 07, 2022 21.90 21.90 19.05 19.20 1,515 -1.43(-6.91%)
Nov 04, 2022 22.05 22.05 20.62 20.62 25 -0.82(-3.85%)
Nov 03, 2022 22.65 22.65 21.45 21.45 462 -0.15(-0.69%)
Nov 02, 2022 21.45 23.85 19.05 21.60 3,884 +1.35(+6.67%)
Nov 01, 2022 21.15 21.60 19.50 20.25 1,777 -0.45(-2.17%)
Oct 31, 2022 21.60 21.60 19.95 20.70 186 -0.90(-4.17%)
Oct 28, 2022 15.75 21.60 15.75 21.60 1,423 +0.00(+0.00%)
Oct 27, 2022 21.45 21.60 18.15 21.60 7,170 +0.45(+2.13%)
Oct 26, 2022 21.45 21.75 21.00 21.15 1,501 -0.45(-2.08%)
Oct 25, 2022 18.60 21.75 18.00 21.60 3,444 +2.40(+12.50%)
Oct 24, 2022 19.35 20.25 19.20 19.20 188 -1.61(-7.73%)
Oct 21, 2022 20.85 21.75 18.87 20.81 1,036 -0.04(-0.20%)
Oct 20, 2022 21.00 22.65 19.95 20.85 850 -0.15(-0.71%)
Oct 19, 2022 22.80 23.25 20.64 21.00 372 -0.15(-0.71%)
Oct 18, 2022 22.50 22.65 20.40 21.15 1,547 -0.75(-3.42%)
Oct 17, 2022 21.75 22.50 19.50 21.90 2,719 +0.75(+3.55%)
Oct 14, 2022 22.20 22.20 20.40 21.15 1,068 -1.35(-6.00%)
Oct 13, 2022 22.50 22.50 20.70 22.50 815 +0.00(+0.00%)
Oct 12, 2022 21.60 22.50 21.00 22.50 5,818 +0.15(+0.67%)
Oct 11, 2022 23.10 23.25 20.40 22.35 2,175 +0.15(+0.68%)
Oct 10, 2022 21.45 23.25 19.80 22.20 2,227 +0.75(+3.50%)
Oct 07, 2022 18.90 23.10 18.11 21.45 8,633 +1.95(+10.00%)
Oct 06, 2022 18.75 21.00 17.85 19.50 4,170 +0.23(+1.17%)
Oct 05, 2022 16.05 20.55 15.60 19.27 6,345 +3.67(+23.56%)
Oct 04, 2022 16.35 16.50 14.71 15.60 2,654 -0.30(-1.89%)
Oct 03, 2022 17.40 17.40 15.00 15.90 2,866 -1.50(-8.62%)
Sep 30, 2022 18.75 18.75 16.65 17.40 1,229 -1.95(-10.08%)
Sep 29, 2022 20.55 20.55 17.55 19.35 1,099 +0.30(+1.57%)
Sep 28, 2022 17.10 19.05 17.10 19.05 472 +1.35(+7.63%)
Sep 27, 2022 16.80 18.00 16.80 17.70 523 +0.60(+3.51%)
Sep 26, 2022 17.70 18.60 15.00 17.10 1,197 -2.10(-10.94%)
Sep 23, 2022 19.20 20.18 18.60 19.20 884 -1.05(-5.19%)
Sep 22, 2022 20.55 20.55 19.35 20.25 297 -0.15(-0.74%)
Sep 21, 2022 20.73 20.73 19.20 20.40 661 +0.00(+0.00%)
Sep 20, 2022 23.32 23.32 19.80 20.40 3,420 +0.45(+2.26%)
Sep 19, 2022 21.00 21.00 19.50 19.95 1,374 +0.45(+2.31%)
Sep 16, 2022 22.80 22.80 19.50 19.50 4,275 -2.70(-12.16%)
Sep 15, 2022 24.00 24.75 22.12 22.20 1,032 -1.05(-4.52%)
Sep 14, 2022 22.80 25.20 22.80 23.25 995 -0.45(-1.90%)
Sep 13, 2022 26.10 26.10 23.40 23.70 805 -1.35(-5.39%)
Sep 12, 2022 25.05 25.95 23.10 25.05 2,701 +0.30(+1.21%)
Sep 09, 2022 26.25 26.25 24.75 24.75 3,621 -1.50(-5.71%)
Sep 08, 2022 26.25 26.40 24.75 26.25 1,670 +0.15(+0.57%)
Sep 07, 2022 26.25 26.40 24.60 26.10 2,413 +0.30(+1.16%)
Sep 06, 2022 24.60 26.55 24.15 25.80 5,685 +0.30(+1.18%)
Sep 02, 2022 26.10 27.00 24.75 25.50 1,883 -0.45(-1.73%)
Sep 01, 2022 24.60 26.41 24.30 25.95 2,692 +1.95(+8.12%)
Aug 31, 2022 22.65 25.50 22.65 24.00 2,968 -1.35(-5.33%)
Aug 30, 2022 24.00 25.80 22.88 25.35 2,455 +1.50(+6.29%)
Aug 29, 2022 25.95 26.94 22.65 23.85 3,373 -2.25(-8.62%)
Aug 26, 2022 26.40 27.75 24.90 26.10 2,572 -0.75(-2.79%)
Aug 25, 2022 26.70 28.50 25.20 26.85 5,695 -2.10(-7.25%)
Aug 24, 2022 25.65 29.25 23.85 28.95 22,321 +2.55(+9.66%)
Aug 23, 2022 21.60 27.90 20.55 26.40 36,244 +4.20(+18.92%)
Aug 22, 2022 18.90 22.20 17.25 22.20 29,724 +1.65(+8.03%)
Aug 19, 2022 24.60 29.25 19.05 20.55 967,238 +1.05(+5.38%)
Aug 18, 2022 18.45 19.95 18.00 19.50 2,943 +0.30(+1.56%)
Aug 17, 2022 19.50 19.65 18.75 19.20 2,474 -0.30(-1.54%)
Aug 16, 2022 18.30 20.13 18.00 19.50 1,831 +0.15(+0.78%)
Aug 15, 2022 18.45 19.57 18.00 19.35 2,318 +0.00(+0.00%)
Aug 12, 2022 18.90 20.55 18.30 19.35 9,680 +0.45(+2.38%)
Aug 11, 2022 20.10 21.00 17.85 18.90 12,802 -2.40(-11.27%)
Aug 10, 2022 21.45 24.00 20.40 21.30 9,181 -1.80(-7.79%)
Aug 09, 2022 25.80 25.80 22.23 23.10 9,930 -4.20(-15.38%)
Aug 08, 2022 25.20 27.60 23.85 27.30 34,346 -0.15(-0.55%)
Aug 05, 2022 36.30 37.05 25.65 27.45 1,005,484 +4.05(+17.31%)
Aug 04, 2022 25.05 25.05 22.41 23.40 1,200 -1.05(-4.29%)
Aug 03, 2022 25.65 25.80 23.25 24.45 3,464 -1.35(-5.23%)
Aug 02, 2022 23.70 25.80 22.50 25.80 3,911 +2.40(+10.26%)
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.