S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Mobiquity Techn (MOBQ)

OTC

$0.13-$0.42 (-76.75%)

Price as of Dec 14, 2023 9:31 AM EST

$1.0M
Market Cap
-63.33%
1-Year Change
Advertising Agencies
Industry

1 Month
-56.27%

Low Price$0.55

High Price$1.26
3 Months
-42.00%

Low Price$0.55

High Price$1.36
1 Year
-63.27%

Low Price$0.55

High Price$1.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.56	0.64	0.55	0.55	+0.18%	204,100
06/02/2026	0.64	0.64	0.55	0.55	-10.43%	64,149
06/01/2026	0.57	0.64	0.55	0.61	+4.52%	134,314
05/29/2026	0.61	0.61	0.55	0.59	-5.24%	59,876
05/28/2026	0.64	0.64	0.59	0.62	-3.12%	38,043
05/27/2026	0.65	0.65	0.59	0.64	-3.03%	65,105
05/26/2026	0.66	0.66	0.58	0.66	-1.49%	132,381
05/22/2026	0.64	0.67	0.64	0.67	-0.10%	7,736
05/21/2026	0.62	0.67	0.56	0.67	-0.63%	91,125
05/20/2026	0.74	0.74	0.61	0.67	-8.77%	101,341
05/19/2026	0.80	0.81	0.70	0.74	-5.15%	56,220
05/18/2026	0.91	0.91	0.76	0.78	-16.13%	112,371
05/15/2026	0.99	0.99	0.89	0.93	-7.00%	71,741
05/15/2026	-$0.10 Earnings
05/14/2026	1.11	1.11	0.90	1.00	-6.54%	149,077
05/13/2026	1.16	1.18	1.04	1.07	-6.14%	31,442
05/12/2026	1.18	1.18	1.14	1.14	-0.87%	15,956
05/11/2026	1.20	1.30	1.14	1.15	-3.77%	36,872
05/08/2026	1.25	1.27	1.12	1.20	-1.57%	82,674
05/07/2026	1.22	1.22	1.15	1.21	-2.10%	65,228
05/06/2026	1.16	1.29	1.15	1.24	-0.80%	36,117
05/05/2026	1.23	1.30	1.17	1.25	-0.79%	57,658
05/04/2026	1.27	1.31	1.23	1.26	-4.55%	20,225
05/01/2026	1.28	1.32	1.03	1.32	+1.07%	273,474
04/30/2026	1.31	1.34	1.26	1.31	-0.30%	118,417
04/29/2026	1.29	1.33	1.15	1.31	+1.95%	63,567
04/28/2026	1.24	1.35	1.23	1.29	+4.47%	141,041
04/27/2026	1.35	1.35	1.23	1.23	-9.56%	103,131
04/24/2026	1.37	1.38	1.30	1.36	0.00%	119,611
04/23/2026	1.32	1.49	1.31	1.36	+3.03%	148,497
04/22/2026	1.20	1.34	1.20	1.32	+5.60%	167,640
04/21/2026	1.22	1.25	1.15	1.25	0.00%	127,605
04/20/2026	1.29	1.29	1.15	1.25	-3.10%	169,562
04/17/2026	1.19	1.30	1.08	1.29	+13.24%	184,135
04/16/2026	1.21	1.25	1.07	1.14	-9.59%	57,509
04/15/2026	1.24	1.32	1.22	1.26	+1.61%	22,164
04/14/2026	1.30	1.30	1.19	1.24	-0.80%	37,481
04/13/2026	1.30	1.32	1.17	1.25	-3.85%	32,337
04/10/2026	1.50	1.50	1.20	1.30	+3.17%	49,722
04/09/2026	1.08	1.30	1.05	1.26	+21.15%	236,429
04/08/2026	0.95	1.08	0.87	1.04	+9.47%	50,352
04/08/2026	-$0.17 Earnings
04/07/2026	0.84	0.95	0.79	0.95	+12.83%	55,148
04/06/2026	0.78	0.84	0.67	0.84	+3.43%	65,293
04/02/2026	0.68	0.81	0.66	0.81	+26.09%	138,930
04/01/2026	0.65	0.71	0.58	0.65	-6.93%	82,425
03/31/2026	0.57	0.69	0.57	0.69	+12.67%	41,393
03/30/2026	0.62	0.67	0.54	0.62	-6.70%	104,815
03/27/2026	0.63	0.66	0.59	0.66	0.00%	46,979
03/26/2026	0.60	0.66	0.60	0.66	+4.86%	44,800
03/25/2026	0.28	0.63	0.28	0.63	-0.11%	40,951
03/24/2026	0.61	0.65	0.58	0.63	-0.77%	76,550
03/23/2026	0.68	0.68	0.60	0.63	-13.03%	55,819
03/20/2026	0.70	0.73	0.60	0.73	+3.03%	41,702
03/19/2026	0.61	0.72	0.55	0.71	+10.71%	141,986
03/18/2026	0.66	0.66	0.58	0.64	-3.03%	24,799
03/17/2026	0.64	0.77	0.60	0.66	-5.71%	78,530
03/16/2026	0.64	0.70	0.57	0.70	-7.89%	101,120
03/13/2026	0.71	0.77	0.63	0.76	-2.72%	102,408
03/12/2026	0.71	0.78	0.71	0.78	+3.48%	20,161
03/11/2026	0.88	0.88	0.67	0.76	-11.18%	67,373
03/10/2026	0.86	1.15	0.70	0.85	-1.15%	91,736
03/09/2026	0.84	0.88	0.75	0.86	-2.27%	80,091
03/06/2026	0.93	1.01	0.78	0.88	-7.38%	157,181
03/05/2026	0.91	0.95	0.80	0.95	+4.40%	84,216
03/04/2026	0.88	0.92	0.85	0.91	0.00%	80,510
03/03/2026	0.75	0.94	0.71	0.91	+13.75%	139,423
03/02/2026	0.68	0.81	0.65	0.80	+21.21%	57,692
02/27/2026	0.63	0.67	0.60	0.66	-8.31%	40,061
02/26/2026	0.75	0.80	0.60	0.72	+1.39%	19,414
02/25/2026	0.67	0.76	0.66	0.71	+0.82%	81,015
02/24/2026	0.61	0.70	0.61	0.70	+1.32%	57,226
02/23/2026	0.70	0.70	0.60	0.69	+2.19%	19,804
02/20/2026	0.66	0.70	0.64	0.68	+1.51%	76,076
02/19/2026	0.62	0.67	0.60	0.67	+0.03%	51,112
02/18/2026	0.58	0.67	0.54	0.67	+2.20%	12,877
02/17/2026	0.67	0.67	0.63	0.66	-3.64%	13,574
02/13/2026	0.70	0.72	0.68	0.68	-2.86%	39,502
02/12/2026	0.71	0.75	0.68	0.70	-6.65%	86,978
02/11/2026	0.66	0.78	0.56	0.75	+7.30%	101,552
02/10/2026	0.69	0.75	0.65	0.70	+1.24%	34,775
02/09/2026	0.76	0.80	0.63	0.69	-10.20%	40,398
02/06/2026	0.76	0.77	0.76	0.77	-3.89%	18,448
02/05/2026	0.75	0.80	0.70	0.80	+5.46%	41,532
02/04/2026	0.80	0.84	0.75	0.76	-10.74%	46,801
02/03/2026	0.82	0.93	0.75	0.85	+2.25%	57,133
02/02/2026	0.87	1.00	0.80	0.83	-11.60%	58,677
01/30/2026	0.81	0.97	0.80	0.94	+28.77%	84,364
01/29/2026	0.93	0.93	0.72	0.73	-6.05%	52,975
01/28/2026	0.86	0.97	0.71	0.78	-10.84%	160,906
01/27/2026	0.81	0.99	0.81	0.87	-0.97%	26,755
01/26/2026	0.90	0.90	0.80	0.88	-1.46%	48,335
01/23/2026	0.75	0.90	0.75	0.89	+15.16%	92,954
01/22/2026	0.75	0.80	0.69	0.78	+2.20%	54,867
01/21/2026	0.84	0.96	0.75	0.76	-11.25%	24,900
01/20/2026	0.90	0.92	0.80	0.85	-10.01%	118,836
01/16/2026	0.99	1.11	0.90	0.95	-4.05%	57,832
01/15/2026	1.07	1.07	0.87	0.99	-7.02%	75,494
01/14/2026	1.11	1.11	1.00	1.06	+5.44%	42,492
01/13/2026	1.18	1.19	1.00	1.01	-14.41%	108,090