-
5 DAY PERFORMANCE
+6.07% -
1 MONTH PERFORMANCE
+33.83% -
3 MONTH PERFORMANCE
+11.53% -
6 MONTH PERFORMANCE
+245.89% -
YEAR-TO-DATE PERFORMANCE
+952.94% -
1 YEAR PERFORMANCE
+752.38%
Mobiquity Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.36 | $3.60 (7.06%) | $3.60 | $3.36 | 4,628 | $45.94 M |
| 11/15/2024 | $3.22 | $3.40 (5.59%) | $3.40 | $2.93 | 42,448 | $43.39 M |
| 11/14/2024 | $3.51 | $3.25 (-7.41%) | $3.56 | $3.10 | 24,748 | $41.48 M |
| 11/13/2024 | $2.97 | $3.38 (13.83%) | $3.50 | $2.95 | 31,075 | $43.07 M |
| 11/12/2024 | $2.90 | $2.97 (2.41%) | $3.14 | $2.50 | 28,020 | $37.90 M |
| 11/11/2024 | $2.68 | $2.84 (5.97%) | $2.90 | $2.68 | 2,375 | $36.25 M |
| 11/08/2024 | $2.57 | $2.77 (7.78%) | $2.90 | $2.30 | 79,443 | $35.35 M |
| 11/07/2024 | $2.59 | $2.57 (-0.77%) | $2.65 | $2.16 | 12,429 | $32.77 M |
| 11/06/2024 | $2.67 | $2.65 (-0.75%) | $2.74 | $2.42 | 6,847 | $33.82 M |
| 11/05/2024 | $2.67 | $2.67 (0%) | $2.74 | $2.40 | 12,920 | $34.08 M |
| 11/04/2024 | $2.69 | $2.69 (0%) | $2.69 | $2.40 | 5,984 | $34.33 M |
| 11/01/2024 | $2.80 | $2.73 (-2.33%) | $2.83 | $2.63 | 6,270 | $34.84 M |
| 10/31/2024 | $2.81 | $2.78 (-1.07%) | $2.81 | $2.66 | 2,428 | $35.42 M |
| 10/30/2024 | $2.65 | $2.85 (7.7%) | $2.85 | $2.65 | 9,544 | $36.42 M |
| 10/29/2024 | $2.70 | $2.76 (2.04%) | $2.76 | $2.70 | 1,918 | $35.16 M |
| 10/28/2024 | $2.83 | $2.82 (-0.35%) | $2.83 | $2.82 | 1,717 | $35.99 M |
| 10/25/2024 | $2.69 | $2.85 (6.05%) | $2.86 | $2.66 | 12,327 | $36.37 M |
| 10/24/2024 | $2.60 | $2.70 (3.85%) | $2.74 | $2.60 | 1,609 | $34.46 M |
| 10/23/2024 | $2.80 | $2.72 (-2.86%) | $2.81 | $2.62 | 2,206 | $34.71 M |
| 10/22/2024 | $2.62 | $2.80 (7.07%) | $2.87 | $2.61 | 7,716 | $35.73 M |
| 10/21/2024 | $2.67 | $2.67 (-0.09%) | $2.68 | $2.48 | 3,132 | $34.08 M |
| 10/18/2024 | $2.65 | $2.68 (1.13%) | $2.74 | $2.62 | 4,975 | $34.14 M |
| 10/17/2024 | $2.74 | $2.75 (0.36%) | $2.80 | $2.43 | 10,540 | $35.10 M |
| 10/16/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 1,119 | $34.46 M |
| 10/15/2024 | $2.78 | $2.78 (0%) | $2.78 | $2.62 | 3,024 | $35.48 M |
| 10/14/2024 | $2.78 | $2.82 (1.44%) | $2.82 | $2.78 | 715 | $35.99 M |
| 10/11/2024 | $2.80 | $2.87 (2.5%) | $2.87 | $2.79 | 5,973 | $36.63 M |
| 10/10/2024 | $2.79 | $2.89 (3.49%) | $2.89 | $2.70 | 11,487 | $36.88 M |
| 10/09/2024 | $2.47 | $2.80 (13.59%) | $2.81 | $2.19 | 50,019 | $35.73 M |
| 10/08/2024 | $2.57 | $2.42 (-6.03%) | $2.57 | $2.39 | 2,728 | $30.82 M |
| 10/07/2024 | $2.53 | $2.57 (1.58%) | $2.62 | $2.53 | 13,054 | $32.80 M |
| 10/04/2024 | $2.66 | $2.57 (-3.47%) | $2.66 | $2.40 | 6,645 | $32.80 M |
| 10/03/2024 | $2.60 | $2.70 (3.94%) | $2.78 | $2.55 | 17,725 | $34.49 M |
| 10/02/2024 | $2.50 | $2.70 (8%) | $2.70 | $2.46 | 6,854 | $34.46 M |
| 10/01/2024 | $2.42 | $2.67 (10.33%) | $2.75 | $2.25 | 12,364 | $34.08 M |
| 09/30/2024 | $2.60 | $2.49 (-4.23%) | $2.60 | $2.16 | 2,056 | $31.78 M |
| 09/27/2024 | $2.59 | $2.68 (3.28%) | $2.68 | $2.40 | 10,558 | $34.14 M |
| 09/26/2024 | $2.71 | $2.62 (-3.23%) | $2.71 | $2.42 | 1,603 | $33.44 M |
| 09/25/2024 | $2.72 | $2.73 (0.35%) | $2.73 | $2.55 | 1,797 | $34.84 M |
| 09/24/2024 | $2.83 | $2.82 (-0.27%) | $2.83 | $2.82 | 233 | $35.99 M |
| 09/23/2024 | $2.56 | $2.80 (9.37%) | $2.84 | $2.56 | 4,184 | $35.73 M |
| 09/20/2024 | $2.70 | $2.88 (6.67%) | $2.88 | $2.65 | 6,672 | $36.76 M |
| 09/19/2024 | $2.75 | $2.90 (5.65%) | $2.90 | $2.70 | 6,989 | $37.01 M |
| 09/18/2024 | $2.51 | $2.86 (13.83%) | $2.90 | $2.35 | 3,939 | $36.50 M |
| 09/17/2024 | $2.85 | $2.78 (-2.46%) | $2.85 | $2.51 | 2,566 | $35.48 M |
| 09/16/2024 | $2.75 | $2.99 (8.73%) | $2.99 | $2.10 | 10,919 | $38.16 M |
| 09/13/2024 | $2.80 | $2.89 (3.04%) | $2.89 | $2.80 | 1,487 | $36.82 M |
| 09/12/2024 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 483 | $37.01 M |
| 09/11/2024 | $3.12 | $2.95 (-5.61%) | $3.12 | $2.79 | 7,268 | $37.59 M |
| 09/10/2024 | $2.84 | $3.06 (7.75%) | $3.07 | $2.84 | 9,616 | $39.05 M |
| 09/09/2024 | $2.73 | $2.82 (3.18%) | $2.85 | $2.65 | 4,893 | $35.99 M |
| 09/06/2024 | $2.57 | $2.84 (10.51%) | $2.84 | $2.25 | 25,414 | $36.25 M |
| 09/05/2024 | $2.62 | $2.51 (-4.11%) | $2.63 | $2.51 | 3,723 | $32.03 M |
| 09/04/2024 | $2.55 | $2.68 (5.1%) | $2.68 | $2.47 | 5,493 | $34.20 M |
| 09/03/2024 | $2.73 | $2.70 (-0.92%) | $2.73 | $2.54 | 1,771 | $34.46 M |
| 08/30/2024 | $2.70 | $2.75 (1.85%) | $2.79 | $2.45 | 19,066 | $35.10 M |
| 08/29/2024 | $2.58 | $2.72 (5.23%) | $2.72 | $2.58 | 3,003 | $34.65 M |
| 08/28/2024 | $2.73 | $2.65 (-2.75%) | $2.74 | $2.59 | 4,993 | $33.82 M |
| 08/27/2024 | $2.75 | $2.73 (-0.64%) | $2.75 | $2.73 | 287 | $34.84 M |
| 08/26/2024 | $2.80 | $2.73 (-2.5%) | $2.80 | $2.59 | 15,216 | $34.84 M |
| 08/23/2024 | $2.69 | $2.80 (4.09%) | $2.80 | $2.01 | 25,905 | $35.73 M |
| 08/22/2024 | $2.82 | $2.81 (-0.35%) | $2.82 | $2.72 | 2,766 | $35.86 M |
| 08/21/2024 | $2.80 | $2.80 (0.18%) | $2.84 | $2.69 | 7,251 | $35.73 M |
| 08/20/2024 | $2.80 | $2.84 (1.43%) | $2.90 | $2.65 | 9,307 | $36.25 M |
| 08/19/2024 | $3.20 | $2.86 (-10.63%) | $3.20 | $2.25 | 22,307 | $36.50 M |