-
5 DAY PERFORMANCE
-8.40% -
1 MONTH PERFORMANCE
-12.73% -
3 MONTH PERFORMANCE
+28.34% -
6 MONTH PERFORMANCE
+182.35% -
YEAR-TO-DATE PERFORMANCE
+605.88% -
1 YEAR PERFORMANCE
+256.82%
Mobiquity Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.60 | $2.49 (-4.23%) | $2.60 | $2.16 | 2,056 | $13.19 M |
| 09/27/2024 | $2.59 | $2.68 (3.28%) | $2.68 | $2.40 | 10,558 | $14.17 M |
| 09/26/2024 | $2.71 | $2.62 (-3.23%) | $2.71 | $2.42 | 1,603 | $13.88 M |
| 09/25/2024 | $2.72 | $2.73 (0.35%) | $2.73 | $2.55 | 1,797 | $14.46 M |
| 09/24/2024 | $2.83 | $2.82 (-0.27%) | $2.83 | $2.82 | 233 | $14.94 M |
| 09/23/2024 | $2.56 | $2.80 (9.37%) | $2.84 | $2.56 | 4,184 | $14.83 M |
| 09/20/2024 | $2.70 | $2.88 (6.67%) | $2.88 | $2.65 | 6,672 | $15.26 M |
| 09/19/2024 | $2.75 | $2.90 (5.65%) | $2.90 | $2.70 | 6,989 | $15.36 M |
| 09/18/2024 | $2.51 | $2.86 (13.83%) | $2.90 | $2.35 | 3,939 | $15.15 M |
| 09/17/2024 | $2.85 | $2.78 (-2.46%) | $2.85 | $2.51 | 2,566 | $14.73 M |
| 09/16/2024 | $2.75 | $2.99 (8.73%) | $2.99 | $2.10 | 10,919 | $15.84 M |
| 09/13/2024 | $2.80 | $2.89 (3.04%) | $2.89 | $2.80 | 1,487 | $15.28 M |
| 09/12/2024 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 483 | $15.36 M |
| 09/11/2024 | $3.12 | $2.95 (-5.61%) | $3.12 | $2.79 | 7,268 | $15.60 M |
| 09/10/2024 | $2.84 | $3.06 (7.75%) | $3.07 | $2.84 | 9,616 | $16.21 M |
| 09/09/2024 | $2.73 | $2.82 (3.18%) | $2.85 | $2.65 | 4,893 | $14.94 M |
| 09/06/2024 | $2.57 | $2.84 (10.51%) | $2.84 | $2.25 | 25,414 | $15.04 M |
| 09/05/2024 | $2.62 | $2.51 (-4.11%) | $2.63 | $2.51 | 3,723 | $13.30 M |
| 09/04/2024 | $2.55 | $2.68 (5.1%) | $2.68 | $2.47 | 5,493 | $14.20 M |
| 09/03/2024 | $2.73 | $2.70 (-0.92%) | $2.73 | $2.54 | 1,771 | $14.30 M |
| 08/30/2024 | $2.70 | $2.75 (1.85%) | $2.79 | $2.45 | 19,066 | $14.57 M |
| 08/29/2024 | $2.58 | $2.72 (5.23%) | $2.72 | $2.58 | 3,003 | $14.38 M |
| 08/28/2024 | $2.73 | $2.65 (-2.75%) | $2.74 | $2.59 | 4,993 | $14.04 M |
| 08/27/2024 | $2.75 | $2.73 (-0.64%) | $2.75 | $2.73 | 287 | $14.46 M |
| 08/26/2024 | $2.80 | $2.73 (-2.5%) | $2.80 | $2.59 | 15,216 | $14.46 M |
| 08/23/2024 | $2.69 | $2.80 (4.09%) | $2.80 | $2.01 | 25,905 | $14.83 M |
| 08/22/2024 | $2.82 | $2.81 (-0.35%) | $2.82 | $2.72 | 2,766 | $14.89 M |
| 08/21/2024 | $2.80 | $2.80 (0.18%) | $2.84 | $2.69 | 7,251 | $14.83 M |
| 08/20/2024 | $2.80 | $2.84 (1.43%) | $2.90 | $2.65 | 9,307 | $15.04 M |
| 08/19/2024 | $3.20 | $2.86 (-10.63%) | $3.20 | $2.25 | 22,307 | $15.15 M |
| 08/16/2024 | $2.84 | $3.21 (13.03%) | $3.25 | $2.82 | 27,041 | $17.00 M |
| 08/15/2024 | $2.50 | $2.87 (14.8%) | $2.91 | $2.40 | 37,895 | $15.20 M |
| 08/14/2024 | $2.37 | $2.42 (2.11%) | $2.45 | $2.37 | 1,259 | $12.82 M |
| 08/13/2024 | $2.40 | $2.41 (0.42%) | $2.59 | $2.39 | 11,362 | $12.77 M |
| 08/12/2024 | $2.38 | $2.35 (-1.47%) | $2.38 | $2.13 | 2,699 | $12.42 M |
| 08/09/2024 | $2.43 | $2.42 (-0.21%) | $2.51 | $2.35 | 5,834 | $12.82 M |
| 08/08/2024 | $2.45 | $2.40 (-2.04%) | $2.53 | $2.33 | 2,335 | $10.50 M |
| 08/07/2024 | $2.54 | $2.47 (-2.85%) | $2.55 | $2.46 | 4,601 | $10.80 M |
| 08/06/2024 | $2.55 | $2.55 (0%) | $2.62 | $2.10 | 11,095 | $11.15 M |
| 08/05/2024 | $2.50 | $2.60 (4%) | $2.64 | $2.35 | 9,318 | $11.37 M |
| 08/02/2024 | $2.60 | $2.47 (-4.96%) | $2.65 | $2.00 | 8,902 | $10.81 M |
| 08/01/2024 | $2.46 | $2.60 (5.69%) | $2.60 | $2.45 | 4,847 | $11.37 M |
| 07/31/2024 | $2.55 | $2.56 (0.31%) | $2.56 | $2.40 | 3,753 | $11.19 M |
| 07/30/2024 | $2.52 | $2.66 (5.56%) | $2.66 | $1.95 | 6,022 | $11.64 M |
| 07/29/2024 | $2.43 | $2.61 (7.41%) | $2.67 | $2.43 | 15,107 | $11.42 M |
| 07/26/2024 | $2.36 | $2.40 (1.69%) | $2.40 | $2.00 | 5,539 | $10.50 M |
| 07/25/2024 | $2.50 | $2.39 (-4.4%) | $2.50 | $2.07 | 19,477 | $10.45 M |
| 07/24/2024 | $1.75 | $2.36 (35.24%) | $2.56 | $1.75 | 48,878 | $10.32 M |
| 07/23/2024 | $1.90 | $1.75 (-7.89%) | $1.90 | $1.71 | 21,836 | $7.66 M |
| 07/22/2024 | $1.91 | $1.71 (-10.59%) | $1.91 | $1.71 | 11,352 | $7.48 M |
| 07/19/2024 | $1.89 | $1.91 (1.06%) | $1.95 | $1.78 | 12,070 | $8.36 M |
| 07/18/2024 | $1.82 | $1.89 (3.85%) | $1.89 | $1.80 | 16,782 | $8.27 M |
| 07/17/2024 | $1.82 | $1.80 (-0.96%) | $1.84 | $1.68 | 11,315 | $7.87 M |
| 07/16/2024 | $1.83 | $1.85 (1.09%) | $1.88 | $1.83 | 5,333 | $8.09 M |
| 07/15/2024 | $1.88 | $1.85 (-1.44%) | $1.92 | $1.65 | 7,795 | $8.09 M |
| 07/12/2024 | $1.93 | $1.80 (-6.74%) | $1.95 | $1.65 | 18,256 | $7.87 M |
| 07/11/2024 | $1.94 | $1.90 (-2.06%) | $2.00 | $1.90 | 8,539 | $8.31 M |
| 07/10/2024 | $1.93 | $1.96 (1.55%) | $2.02 | $1.65 | 8,893 | $8.57 M |
| 07/09/2024 | $1.70 | $1.93 (13.53%) | $2.03 | $1.70 | 11,614 | $8.44 M |
| 07/08/2024 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.94 | 510 | $8.53 M |
| 07/05/2024 | $2.06 | $1.99 (-3.4%) | $2.10 | $1.99 | 12,319 | $8.71 M |
| 07/03/2024 | $1.97 | $2.06 (4.57%) | $2.10 | $1.97 | 19,524 | $9.01 M |
| 07/02/2024 | $1.90 | $1.96 (3.16%) | $1.99 | $1.90 | 5,645 | $8.57 M |
| 07/01/2024 | $1.80 | $1.87 (3.89%) | $1.95 | $1.65 | 7,763 | $8.18 M |