Mobiquity Technologies Inc (MOBQ) Historical Stock Data
0.82 ↑0.02 (2.50%)
As of December 6, 2023, 3:46pm EST.
Historical Data
In the past 30 trading days, MOBQ is up 2.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-04-02 | 0.85 | 0.83 | ↓$0.02 (-2.35%) | 0.74 | 0.86 | 14.84K |
| 2024-04-01 | 1.01 | 0.85 | ↓$0.16 (-16.09%) | 0.85 | 1.02 | 30.14K |
| 2024-03-28 | 1.08 | 1.04 | ↓$0.04 (-3.39%) | 0.88 | 1.09 | 20.52K |
| 2024-03-27 | 1.06 | 1.09 | ↑$0.03 (2.49%) | 1.00 | 1.09 | 6.37K |
| 2024-03-26 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.00 | 1.13 | 16.77K |
| 2024-03-25 | 1.03 | 1.10 | ↑$0.07 (6.80%) | 0.99 | 1.10 | 30.46K |
| 2024-03-22 | 0.92 | 1.03 | ↑$0.11 (11.96%) | 0.92 | 1.05 | 46.26K |
| 2024-03-21 | 0.89 | 0.99 | ↑$0.10 (11.52%) | 0.89 | 1.00 | 21.38K |
| 2024-03-20 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.88 | 1.00 | 5.04K |
| 2024-03-19 | 1.10 | 1.00 | ↓$0.10 (-9.09%) | 0.89 | 1.10 | 9.26K |
| 2024-03-18 | 1.09 | 0.98 | ↓$0.11 (-10.09%) | 0.90 | 1.09 | 33.44K |
| 2024-03-15 | 1.15 | 1.09 | ↓$0.06 (-5.46%) | 1.00 | 1.15 | 82.73K |
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!