Mobiquity Technologies In... (MOBQ)
3.40
-0.15 (-4.23%)
At close: Feb 21, 2025, 3:33 PM
MOBQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.70 | 3.72 | 3.55 | 3.55 | -0.15 | -4.05% | 5,100 |
| 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 |
| Jan 14, 2025 | 2.86 | 2.98 | 2.58 | 2.70 | -0.20 | -6.90% | 13,817 |
| Jan 13, 2025 | 2.93 | 2.95 | 2.70 | 2.90 | -0.23 | -7.35% | 12,277 |
| Jan 10, 2025 | 3.11 | 3.40 | 3.10 | 3.13 | 0.08 | 2.62% | 1,858 |
| Jan 8, 2025 | 3.00 | 3.10 | 2.90 | 3.05 | 0.00 | 0.00% | 8,010 |
| Jan 7, 2025 | 3.21 | 3.21 | 2.91 | 3.05 | -0.18 | -5.57% | 5,083 |
| Jan 6, 2025 | 3.26 | 3.39 | 3.21 | 3.23 | -0.20 | -5.83% | 1,570 |
| Jan 3, 2025 | 3.15 | 3.49 | 3.14 | 3.43 | -0.18 | -4.99% | 7,237 |
| Jan 2, 2025 | 3.25 | 3.62 | 3.25 | 3.61 | 0.23 | 6.80% | 11,502 |
| Dec 31, 2024 | 3.25 | 3.40 | 3.20 | 3.38 | 0.03 | 0.90% | 10,559 |
| Dec 30, 2024 | 3.42 | 3.58 | 3.05 | 3.35 | -0.10 | -2.90% | 9,837 |
| Dec 27, 2024 | 3.40 | 3.91 | 3.05 | 3.45 | -0.05 | -1.43% | 9,397 |
| Dec 26, 2024 | 3.47 | 3.50 | 2.84 | 3.50 | 0.10 | 2.94% | 10,545 |
| Dec 24, 2024 | 3.40 | 3.40 | 3.30 | 3.40 | -0.19 | -5.29% | 13,795 |
| Dec 23, 2024 | 3.57 | 3.59 | 3.28 | 3.59 | -0.10 | -2.71% | 3,477 |
| Dec 20, 2024 | 3.39 | 3.69 | 3.15 | 3.69 | 0.32 | 9.50% | 4,993 |
| Dec 19, 2024 | 3.35 | 3.42 | 3.35 | 3.37 | -0.12 | -3.44% | 8,335 |
| Dec 18, 2024 | 2.88 | 3.49 | 2.72 | 3.49 | 0.52 | 17.51% | 8,039 |
| Dec 17, 2024 | 2.85 | 2.98 | 2.85 | 2.97 | -0.03 | -1.00% | 4,761 |
| Dec 16, 2024 | 3.34 | 3.34 | 2.85 | 3.00 | -0.35 | -10.45% | 6,577 |
| Dec 13, 2024 | 3.02 | 3.35 | 2.85 | 3.35 | 0.29 | 9.48% | 22,449 |
| Dec 12, 2024 | 3.19 | 3.20 | 2.94 | 3.06 | -0.20 | -6.13% | 16,183 |
| Dec 11, 2024 | 3.42 | 3.42 | 3.18 | 3.26 | -0.32 | -8.94% | 10,136 |
| Dec 10, 2024 | 3.67 | 3.69 | 3.45 | 3.58 | -0.10 | -2.72% | 4,425 |
| Dec 9, 2024 | 3.85 | 3.90 | 3.31 | 3.68 | -0.22 | -5.64% | 19,219 |
| Dec 6, 2024 | 4.02 | 4.06 | 3.60 | 3.90 | -0.16 | -3.94% | 7,996 |