MOBQ | Mobiquity Techn | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Mobiquity Techn (MOBQ)

OTC

$0.13-$0.48 (-79.00%)

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

$1.0M
Market Cap
-55.47%
1-Year Change
Advertising Agencies
Industry

1 Month
-12.86%

Low Price$0.50

High Price$0.70
3 Months
-17.02%

Low Price$0.50

High Price$0.90
1 Year
-55.47%

Low Price$0.49

High Price$1.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.51	0.62	0.49	0.61	+13.05%	81,446
10/01/2026	0.50	0.55	0.47	0.54	+7.92%	18,849
09/30/2026	0.50	0.56	0.47	0.50	-12.28%	38,043
09/29/2026	0.52	0.57	0.42	0.57	+9.95%	102,211
09/28/2026	0.43	0.52	0.43	0.52	+3.91%	19,107
09/25/2026	0.47	0.50	0.41	0.50	-4.99%	37,193
09/24/2026	0.47	0.53	0.47	0.53	-4.29%	600
09/23/2026	0.57	0.57	0.45	0.55	-5.41%	109,112
09/22/2026	0.67	0.67	0.53	0.58	-3.33%	34,319
09/21/2026	0.60	0.60	0.53	0.60	-5.37%	7,254
09/18/2026	0.62	0.67	0.60	0.63	-6.73%	16,210
09/17/2026	0.63	0.68	0.58	0.68	+4.75%	33,601
09/16/2026	0.55	0.66	0.55	0.65	+17.79%	20,202
09/15/2026	0.63	0.67	0.55	0.55	-18.92%	35,406
09/14/2026	0.68	0.68	0.62	0.68	-0.04%	1,367
09/11/2026	0.68	0.68	0.61	0.68	+2.24%	20,680
09/10/2026	0.65	0.67	0.63	0.67	-5.00%	16,677
09/09/2026	0.63	0.70	0.63	0.70	+13.69%	36,932
09/08/2026	0.51	0.62	0.51	0.62	+11.95%	23,500
09/04/2026	0.60	0.61	0.51	0.55	-17.19%	97,113
09/03/2026	0.64	0.66	0.62	0.66	-5.11%	5,172
09/02/2026	0.67	0.73	0.60	0.70	+6.06%	27,241
09/01/2026	0.62	0.69	0.62	0.66	+5.69%	16,931
08/31/2026	0.67	0.67	0.62	0.62	-9.46%	8,850
08/28/2026	0.65	0.69	0.65	0.69	-10.42%	4,737
08/26/2026	0.67	0.77	0.67	0.77	+3.62%	200
08/25/2026	0.75	0.80	0.70	0.74	-6.18%	3,773
08/24/2026	0.77	0.79	0.70	0.79	-11.02%	16,547
08/21/2026	0.68	0.89	0.67	0.89	+15.60%	23,606
08/20/2026	0.68	0.77	0.60	0.77	+11.32%	24,908
08/19/2026	0.70	0.70	0.60	0.69	-1.20%	10,931
08/18/2026	0.70	0.70	0.65	0.70	-12.50%	5,072
08/17/2026	0.75	0.80	0.70	0.80	-3.61%	4,100
08/14/2026	0.74	0.83	0.71	0.83	+4.76%	3,300
08/13/2026	0.75	0.80	0.75	0.79	-2.19%	7,346
08/12/2026	0.73	0.81	0.73	0.81	+2.02%	21,342
08/11/2026	0.77	0.79	0.70	0.79	+6.14%	9,867
08/10/2026	0.78	0.78	0.64	0.75	-6.49%	24,731
08/07/2026	0.72	0.80	0.68	0.80	+1.28%	57,642
08/06/2026	0.75	0.82	0.65	0.79	+9.25%	19,761
08/05/2026	0.56	0.76	0.52	0.72	+16.61%	75,937
08/04/2026	0.59	0.62	0.58	0.62	-6.05%	8,320
08/03/2026	0.62	0.66	0.58	0.66	-4.36%	20,169
07/31/2026	0.64	0.69	0.62	0.69	0.00%	23,741
07/30/2026	0.69	0.69	0.64	0.69	-7.83%	23,286
07/28/2026	0.69	0.75	0.68	0.75	-0.17%	9,295
07/27/2026	0.89	0.89	0.70	0.75	-11.45%	15,982
07/24/2026	0.77	0.85	0.69	0.85	+5.88%	9,430
07/23/2026	0.82	0.82	0.80	0.80	-1.26%	1,002
07/21/2026	0.89	0.98	0.71	0.81	-10.00%	47,275
07/20/2026	0.89	0.94	0.82	0.90	+4.66%	66,276
07/17/2026	0.70	0.86	0.69	0.86	+13.16%	220,101
07/16/2026	0.70	0.76	0.67	0.76	+7.06%	41,312
07/15/2026	0.66	0.71	0.65	0.71	-0.01%	44,380
07/14/2026	0.67	0.71	0.66	0.71	0.00%	26,585
07/13/2026	0.71	0.71	0.65	0.71	-0.01%	27,427
07/10/2026	0.66	0.75	0.66	0.71	+4.77%	15,155
07/09/2026	0.68	0.68	0.63	0.68	-5.85%	16,564
07/08/2026	0.70	0.74	0.66	0.72	-0.11%	19,147
07/07/2026	0.65	0.72	0.65	0.72	+10.86%	24,900
07/06/2026	0.70	0.73	0.61	0.65	-11.58%	44,327
07/02/2026	0.73	0.75	0.63	0.74	+3.54%	44,545
07/01/2026	0.70	0.72	0.65	0.71	-4.03%	41,299
06/30/2026	0.74	0.76	0.68	0.74	-5.15%	35,001
06/29/2026	0.78	0.79	0.71	0.78	-2.50%	61,350
06/26/2026	0.86	0.89	0.76	0.80	-10.26%	65,415
06/25/2026	0.80	0.89	0.80	0.89	+8.72%	65,182
06/24/2026	0.82	0.84	0.74	0.82	+0.02%	140,054
06/23/2026	0.90	0.90	0.75	0.82	-7.90%	72,615
06/22/2026	0.97	0.97	0.85	0.89	-16.82%	53,545
06/18/2026	1.01	1.12	0.95	1.07	+7.00%	87,930
06/17/2026	0.84	1.04	0.82	1.00	+16.28%	190,904
06/16/2026	0.89	0.89	0.71	0.86	-8.51%	114,164
06/15/2026	0.89	0.94	0.75	0.94	+5.62%	112,510
06/12/2026	0.77	0.89	0.73	0.89	+14.57%	76,406
06/11/2026	0.57	0.81	0.54	0.78	+38.71%	84,102
06/10/2026	0.49	0.56	0.49	0.56	+9.80%	38,367
06/09/2026	0.50	0.51	0.50	0.51	+3.67%	16,400
06/08/2026	0.51	0.54	0.44	0.49	-8.90%	107,672
06/05/2026	0.51	0.56	0.49	0.54	-1.73%	58,248
06/04/2026	0.56	0.59	0.52	0.55	-0.27%	66,391
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