Mobiquity Technologies Inc (MOBQ) Historical Stock Data
1.78 ↑0.00 (0.00%)
As of December 6, 2023, 3:46pm EST.
Historical Data
In the past 30 trading days, MOBQ is up 0.95% a day on average. There have been 18 days where Mobiquity Technologies Inc closed green and 12 days where MOBQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.70 | 1.78 | 1.40K |
| 2025-05-12 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.70 | 7.50K |
| 2025-05-09 | 1.65 | 1.80 | ↑$0.15 (9.09%) | 1.65 | 1.80 | 2K |
| 2025-05-08 | 1.72 | 1.78 | ↑$0.06 (3.49%) | 1.58 | 1.78 | 1.90K |
| 2025-05-07 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.70 | 1.79 | 1.44K |
| 2025-05-06 | 1.79 | 2.00 | ↑$0.21 (11.73%) | 1.79 | 2.00 | 4.89K |
| 2025-05-05 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.70 | 1K |
| 2025-05-02 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.60 | 1.65 | 4.73K |
| 2025-05-01 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.65 | 1.75 | 1.20K |
| 2025-04-30 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.70 | 1.85 | 11.26K |
| 2025-04-29 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.85 | 1.85 | 100 |
| 2025-04-28 | 2.09 | 1.95 | ↓$0.14 (-6.70%) | 1.71 | 2.14 | 5.41K |
| 2025-04-25 | 1.42 | 2.11 | ↑$0.69 (48.59%) | 1.42 | 2.60 | 51.39K |
| 2025-04-24 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.39 | 1.44 | 7.85K |
| 2025-04-23 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.42 | 1.59 | 28.76K |
| 2025-04-22 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.40 | 1.66 | 14.74K |
| 2025-04-21 | 1.68 | 1.55 | ↓$0.13 (-7.74%) | 1.55 | 1.73 | 4.98K |
| 2025-04-17 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.60 | 1.68 | 4.50K |
| 2025-04-16 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.60 | 1.65 | 3.60K |
| 2025-04-15 | 1.79 | 1.70 | ↓$0.09 (-5.03%) | 1.70 | 1.79 | 3K |
| 2025-04-14 | 1.80 | 1.65 | ↓$0.15 (-8.33%) | 1.52 | 1.80 | 19.07K |
| 2025-04-11 | 1.74 | 1.90 | ↑$0.16 (9.20%) | 1.67 | 1.90 | 17.21K |
| 2025-04-10 | 1.92 | 1.60 | ↓$0.32 (-16.67%) | 1.50 | 1.92 | 15.53K |
| 2025-04-09 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.88 | 1.93 | 3.73K |
| 2025-04-08 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.80 | 1.96 | 9.95K |
| 2025-04-07 | 2.20 | 1.95 | ↓$0.25 (-11.36%) | 1.90 | 2.20 | 28.28K |
| 2025-04-04 | 2.20 | 2.00 | ↓$0.20 (-9.09%) | 1.88 | 2.30 | 15.40K |
| 2025-04-03 | 2.33 | 2.30 | ↓$0.03 (-1.29%) | 2.30 | 2.48 | 5.70K |
| 2025-04-02 | 2.22 | 2.23 | ↑$0.01 (0.45%) | 2.22 | 2.40 | 11.43K |
| 2025-04-01 | 2.25 | 2.30 | ↑$0.05 (2.22%) | 2.23 | 2.30 | 12.21K |
Create an account or log in to view more rows.
$MOBQ rocket fuel tanks are full. Gonna shoot to the stars
$MOBQ Tomorrow
$MOBQ Buying more on Monday lets go
$MOBQ what happen
$MOBQ we always finish green after a red week. Less go!
$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