Mobiquity Technologies Inc (MOBQ) Historical Stock Data
3.69 ↑0.30 (8.85%)
As of December 6, 2023, 3:46pm EST.
Historical Data
In the past 30 trading days, MOBQ is up 1.36% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.39 | 3.68 | ↑$0.29 (8.55%) | 3.15 | 3.68 | 1.60K |
| 2024-12-19 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.39 | 3.39 | 3K |
| 2024-12-18 | 2.85 | 3.18 | ↑$0.33 (11.58%) | 2.72 | 3.18 | 1.30K |
| 2024-12-17 | 2.85 | 2.97 | ↑$0.12 (4.12%) | 2.85 | 2.98 | 4.76K |
| 2024-12-16 | 3.34 | 2.85 | ↓$0.49 (-14.67%) | 2.85 | 3.34 | 1.13K |
| 2024-12-13 | 3.06 | 3.32 | ↑$0.26 (8.50%) | 2.85 | 3.32 | 6.65K |
| 2024-12-12 | 3.15 | 3.05 | ↓$0.10 (-3.17%) | 2.94 | 3.18 | 4.29K |
| 2024-12-11 | 3.40 | 3.23 | ↓$0.17 (-5.00%) | 3.23 | 3.40 | 3.86K |
| 2024-12-10 | 3.69 | 3.50 | ↓$0.19 (-5.15%) | 3.50 | 3.69 | 1.25K |
| 2024-12-09 | 3.80 | 3.68 | ↓$0.12 (-3.16%) | 3.31 | 3.90 | 8.65K |
| 2024-12-06 | 3.85 | 3.81 | ↓$0.04 (-1.04%) | 3.70 | 3.98 | 2.09K |
| 2024-12-05 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.79 | 3.85 | 1.31K |
| 2024-12-04 | 4.22 | 4.19 | ↓$0.03 (-0.71%) | 3.95 | 4.22 | 2.60K |
| 2024-12-03 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 2.96 | 4.20 | 5.85K |
| 2024-12-02 | 4.10 | 4.08 | ↓$0.02 (-0.49%) | 3.78 | 4.10 | 4.03K |
| 2024-11-29 | 4.14 | 4.20 | ↑$0.06 (1.45%) | 3.95 | 4.20 | 2.34K |
| 2024-11-27 | 4.09 | 4.14 | ↑$0.05 (1.22%) | 3.76 | 4.14 | 6.20K |
| 2024-11-26 | 4.08 | 4.10 | ↑$0.02 (0.49%) | 3.72 | 4.10 | 4.20K |
| 2024-11-25 | 4.25 | 4.05 | ↓$0.20 (-4.71%) | 4.05 | 4.25 | 2.44K |
| 2024-11-22 | 4.20 | 4.33 | ↑$0.13 (3.10%) | 3.30 | 4.40 | 7.24K |
| 2024-11-21 | 3.80 | 4.13 | ↑$0.33 (8.68%) | 3.79 | 4.25 | 8.66K |
| 2024-11-20 | 3.65 | 3.76 | ↑$0.11 (3.01%) | 3.41 | 3.76 | 5.91K |
| 2024-11-19 | 3.50 | 3.70 | ↑$0.20 (5.71%) | 3.33 | 3.75 | 4.93K |
| 2024-11-18 | 3.40 | 3.58 | ↑$0.18 (5.29%) | 3.40 | 3.58 | 1.07K |
| 2024-11-15 | 3.20 | 3.40 | ↑$0.20 (6.25%) | 2.93 | 3.40 | 16.32K |
| 2024-11-14 | 3.51 | 3.25 | ↓$0.26 (-7.41%) | 3.10 | 3.56 | 12.45K |
| 2024-11-13 | 2.95 | 3.31 | ↑$0.36 (12.20%) | 2.95 | 3.45 | 13.91K |
| 2024-11-12 | 2.90 | 2.98 | ↑$0.08 (2.76%) | 2.69 | 3.10 | 8.88K |
| 2024-11-11 | 2.89 | 2.88 | ↓$0.01 (-0.35%) | 2.75 | 2.89 | 450 |
| 2024-11-08 | 2.57 | 2.70 | ↑$0.13 (5.06%) | 2.30 | 2.90 | 32.35K |
Create an account or log in to view more rows.
$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
$MOBQ Chill out and chill some more. It's all temporary.
$MOBQ we need more volume