Mobiquity Technologies Inc (MOBQ) Historical Stock Data
0.39 ↓0.60 (-60.69%)
As of December 6, 2023, 3:46pm EST.
Historical Data
In the past 30 trading days, MOBQ is up 3.84% a day on average. There have been 16 days where Mobiquity Technologies Inc closed green and 14 days where MOBQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.85 | 0.98 | ↑$0.13 (15.53%) | 0.66 | 1.00 | 12.02K |
| 2024-05-13 | 0.95 | 1.00 | ↑$0.05 (5.26%) | 0.95 | 1.00 | 297 |
| 2024-05-10 | 0.89 | 0.95 | ↑$0.05 (6.18%) | 0.88 | 0.98 | 25.10K |
| 2024-05-09 | 0.71 | 0.89 | ↑$0.18 (25.25%) | 0.71 | 0.89 | 5.23K |
| 2024-05-08 | 0.77 | 0.76 | ↓$0.01 (-0.71%) | 0.76 | 0.77 | 261 |
| 2024-05-07 | 0.88 | 0.84 | ↓$0.04 (-4.62%) | 0.61 | 1.05 | 131.65K |
| 2024-05-06 | 1.03 | 0.90 | ↓$0.13 (-12.20%) | 0.76 | 1.03 | 12.56K |
| 2024-05-03 | 1.09 | 1.00 | ↓$0.09 (-7.83%) | 0.95 | 1.09 | 9.23K |
| 2024-05-02 | 1.25 | 1.07 | ↓$0.18 (-14.40%) | 0.70 | 1.25 | 53.52K |
| 2024-05-01 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 0.95 | 1.09 | 30.90K |
| 2024-04-30 | 0.81 | 1.00 | ↑$0.19 (23.46%) | 0.81 | 1.00 | 9.34K |
| 2024-04-29 | 0.78 | 0.82 | ↑$0.04 (5.52%) | 0.78 | 0.85 | 12.92K |
| 2024-04-26 | 0.83 | 0.82 | ↓$0.01 (-1.37%) | 0.73 | 0.84 | 5.22K |
| 2024-04-25 | 0.73 | 0.80 | ↑$0.07 (8.96%) | 0.70 | 0.80 | 14.14K |
| 2024-04-24 | 0.80 | 0.77 | ↓$0.03 (-4.01%) | 0.70 | 0.85 | 13.35K |
| 2024-04-23 | 0.76 | 0.90 | ↑$0.14 (19.19%) | 0.75 | 0.90 | 13.01K |
| 2024-04-22 | 0.70 | 0.88 | ↑$0.18 (25.71%) | 0.65 | 0.93 | 18.02K |
| 2024-04-19 | 0.74 | 0.70 | ↓$0.04 (-5.41%) | 0.67 | 0.74 | 10.37K |
| 2024-04-18 | 0.72 | 0.71 | ↓$0.01 (-1.18%) | 0.68 | 0.72 | 2.31K |
| 2024-04-17 | 0.72 | 0.72 | ↑$0.00 (0.00%) | 0.72 | 0.72 | 1.41K |
| 2024-04-16 | 0.65 | 0.72 | ↑$0.07 (10.77%) | 0.64 | 0.74 | 16.34K |
| 2024-04-15 | 0.66 | 0.70 | ↑$0.04 (5.97%) | 0.66 | 0.70 | 11.16K |
| 2024-04-12 | 0.59 | 0.70 | ↑$0.11 (18.56%) | 0.52 | 0.73 | 35.01K |
| 2024-04-11 | 0.77 | 0.67 | ↓$0.09 (-11.90%) | 0.61 | 0.77 | 37.87K |
| 2024-04-10 | 0.76 | 0.73 | ↓$0.03 (-3.63%) | 0.72 | 0.80 | 4.71K |
| 2024-04-09 | 0.81 | 0.83 | ↑$0.02 (2.28%) | 0.79 | 0.85 | 36.72K |
| 2024-04-08 | 0.88 | 0.91 | ↑$0.03 (3.40%) | 0.80 | 0.91 | 6.35K |
| 2024-04-05 | 0.70 | 0.84 | ↑$0.14 (20.74%) | 0.63 | 0.93 | 10.88K |
| 2024-04-04 | 0.82 | 0.73 | ↓$0.09 (-11.00%) | 0.63 | 0.97 | 29.52K |
| 2024-04-03 | 0.84 | 0.82 | ↓$0.02 (-2.36%) | 0.64 | 0.84 | 14.72K |
Create an account or log in to view more rows.
$MOBQ Let’s goooo
$MOBQ Looking for this cup to breakout.
$MOBQ Buying again tomorrow.
$MOBQ buy and hodl friends. we may be early
but we are not wrong. very soon.
$MOBQ futes rippin
$MOBQ Chill out and chill some more. It's all temporary.
$MOBQ we need more volume
$MOBQ almost time for the running
$MOBQ love this stock!!!!
$MOBQ due for a spike!