Mobiquity Technologies In... (MOBQ)
2.48
-0.01 (-0.40%)
At close: Mar 27, 2025, 2:02 PM
MOBQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.60 | 2.60 | 2.40 | 2.49 | -0.31 | -11.07% | 7,201 |
| Mar 26, 2025 | 2.47 | 2.80 | 2.47 | 2.80 | 0.34 | 13.82% | 31,000 |
| Mar 25, 2025 | 2.78 | 3.02 | 2.43 | 2.46 | -0.19 | -7.17% | 50,500 |
| Mar 24, 2025 | 3.05 | 3.05 | 2.40 | 2.65 | -0.44 | -14.24% | 4,400 |
| Mar 21, 2025 | 2.59 | 3.10 | 2.59 | 3.09 | 0.55 | 21.65% | 58,600 |
| Mar 20, 2025 | 2.65 | 2.65 | 2.28 | 2.54 | 0.24 | 10.43% | 8,600 |
| Mar 19, 2025 | 2.75 | 2.75 | 2.30 | 2.30 | -0.20 | -8.00% | 1,800 |
| Mar 18, 2025 | 2.70 | 2.88 | 2.50 | 2.50 | -0.25 | -9.09% | 5,000 |
| Mar 17, 2025 | 1.95 | 2.90 | 1.80 | 2.75 | 0.71 | 34.80% | 68,900 |
| Mar 14, 2025 | 2.00 | 2.12 | 1.79 | 2.04 | -0.10 | -4.67% | 22,600 |
| Mar 13, 2025 | 2.16 | 2.49 | 1.95 | 2.14 | -0.05 | -2.28% | 31,000 |
| Mar 12, 2025 | 2.35 | 2.35 | 2.18 | 2.19 | -0.15 | -6.41% | 4,900 |
| Mar 11, 2025 | 2.22 | 2.39 | 2.15 | 2.34 | 0.20 | 9.35% | 6,200 |
| Mar 10, 2025 | 2.22 | 2.74 | 2.01 | 2.14 | -0.06 | -2.73% | 20,200 |
| Mar 7, 2025 | 2.50 | 3.00 | 2.15 | 2.20 | -0.20 | -8.33% | 9,900 |
| Mar 6, 2025 | 2.20 | 2.50 | 1.84 | 2.40 | 0.40 | 20.00% | 9,600 |
| Mar 5, 2025 | 2.58 | 2.69 | 1.63 | 2.00 | -0.49 | -19.68% | 34,300 |
| Mar 4, 2025 | 2.80 | 2.95 | 2.44 | 2.49 | -0.31 | -11.07% | 27,600 |
| Mar 3, 2025 | 2.93 | 2.97 | 2.79 | 2.80 | -0.20 | -6.67% | 2,900 |
| Feb 28, 2025 | 3.07 | 3.20 | 2.71 | 3.00 | -0.15 | -4.76% | 23,000 |
| Feb 27, 2025 | 3.21 | 3.21 | 3.11 | 3.15 | -0.18 | -5.41% | 800 |
| Feb 26, 2025 | 3.50 | 3.51 | 3.15 | 3.33 | -0.12 | -3.48% | 15,100 |
| Feb 25, 2025 | 3.59 | 3.75 | 3.45 | 3.45 | 0.00 | 0.00% | 4,200 |
| Feb 24, 2025 | 3.40 | 3.65 | 3.30 | 3.45 | -0.11 | -3.09% | 12,800 |
| Feb 21, 2025 | 3.75 | 3.75 | 3.40 | 3.56 | 0.03 | 0.85% | 3,800 |
| Feb 20, 2025 | 3.69 | 3.74 | 3.33 | 3.53 | -0.17 | -4.59% | 18,900 |
| Feb 19, 2025 | 3.60 | 3.70 | 3.36 | 3.70 | 0.02 | 0.54% | 111,900 |
| Feb 18, 2025 | 3.80 | 3.88 | 3.64 | 3.68 | -0.22 | -5.64% | 6,700 |
| Feb 14, 2025 | 3.60 | 4.23 | 3.26 | 3.90 | 0.29 | 8.03% | 75,900 |
| Feb 13, 2025 | 3.92 | 3.92 | 3.50 | 3.61 | -0.32 | -8.14% | 2,400 |
| Feb 12, 2025 | 3.51 | 4.20 | 3.40 | 3.93 | 0.33 | 9.17% | 126,044 |
| Feb 11, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | -0.21 | -5.51% | 6,700 |
| Feb 10, 2025 | 3.70 | 3.81 | 3.30 | 3.81 | -0.03 | -0.78% | 20,358 |
| Feb 7, 2025 | 3.80 | 3.99 | 3.50 | 3.84 | -0.03 | -0.78% | 17,050 |
| Feb 6, 2025 | 3.07 | 3.87 | 2.75 | 3.87 | 0.87 | 29.00% | 161,724 |
| Feb 5, 2025 | 2.19 | 3.06 | 2.17 | 3.00 | 0.81 | 36.99% | 270,631 |
| Feb 4, 2025 | 2.47 | 2.47 | 1.89 | 2.19 | -0.25 | -10.25% | 40,796 |
| Feb 3, 2025 | 2.52 | 2.55 | 2.42 | 2.44 | -0.14 | -5.43% | 5,418 |
| Jan 31, 2025 | 2.50 | 2.58 | 2.48 | 2.58 | 0.03 | 1.18% | 4,450 |
| Jan 30, 2025 | 2.54 | 2.60 | 2.41 | 2.55 | 0.01 | 0.39% | 2,137 |
| Jan 29, 2025 | 2.70 | 2.70 | 2.54 | 2.54 | -0.15 | -5.58% | 9,254 |
| Jan 28, 2025 | 2.50 | 2.85 | 2.50 | 2.69 | 0.19 | 7.60% | 46,832 |
| Jan 27, 2025 | 2.54 | 2.54 | 2.42 | 2.50 | -0.04 | -1.57% | 8,935 |
| Jan 24, 2025 | 2.55 | 2.55 | 2.43 | 2.54 | -0.03 | -1.17% | 14,424 |
| Jan 23, 2025 | 2.50 | 2.65 | 2.50 | 2.57 | -0.03 | -1.15% | 11,167 |
| Jan 22, 2025 | 2.56 | 2.68 | 2.55 | 2.60 | 0.00 | 0.00% | 17,186 |
| Jan 21, 2025 | 2.44 | 2.83 | 2.30 | 2.60 | -0.01 | -0.38% | 37,023 |
| Jan 17, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | -0.02 | -0.76% | 6,300 |
| Jan 16, 2025 | 2.75 | 2.75 | 2.58 | 2.63 | -0.11 | -4.01% | 8,563 |
| Jan 15, 2025 | 2.70 | 2.75 | 2.50 | 2.74 | 0.04 | 1.48% | 17,800 |