Mobilicom Limited - American Depositary Shares NASDAQ:MOB Historical Prices

Below are the 386 trading days of historical prices for MOB.

# Exchange Symbol Date Open High Low Close
386 NASDAQ MOB Thu, Mar 7, 2024 1.42 1.44 1.37 1.42
385 NASDAQ MOB Wed, Mar 6, 2024 1.44 1.44 1.36 1.40
384 NASDAQ MOB Tue, Mar 5, 2024 1.44 1.44 1.37 1.39
383 NASDAQ MOB Mon, Mar 4, 2024 1.44 1.45 1.35 1.37
382 NASDAQ MOB Fri, Mar 1, 2024 1.39 1.50 1.38 1.41
381 NASDAQ MOB Thu, Feb 29, 2024 1.45 1.47 1.33 1.42
380 NASDAQ MOB Wed, Feb 28, 2024 1.46 1.46 1.40 1.42
379 NASDAQ MOB Tue, Feb 27, 2024 1.39 1.47 1.39 1.46
378 NASDAQ MOB Mon, Feb 26, 2024 1.38 1.49 1.33 1.43
377 NASDAQ MOB Fri, Feb 23, 2024 1.36 1.41 1.34 1.35
376 NASDAQ MOB Thu, Feb 22, 2024 1.35 1.43 1.32 1.42
375 NASDAQ MOB Wed, Feb 21, 2024 1.39 1.39 1.32 1.38
374 NASDAQ MOB Tue, Feb 20, 2024 1.40 1.42 1.38 1.39
373 NASDAQ MOB Fri, Feb 16, 2024 1.42 1.44 1.35 1.40
372 NASDAQ MOB Thu, Feb 15, 2024 1.47 1.50 1.39 1.45
371 NASDAQ MOB Wed, Feb 14, 2024 1.39 1.45 1.30 1.43
370 NASDAQ MOB Tue, Feb 13, 2024 1.36 1.38 1.30 1.37
369 NASDAQ MOB Mon, Feb 12, 2024 1.42 1.42 1.34 1.38
368 NASDAQ MOB Fri, Feb 9, 2024 1.32 1.39 1.27 1.35
367 NASDAQ MOB Thu, Feb 8, 2024 1.34 1.37 1.30 1.34
366 NASDAQ MOB Wed, Feb 7, 2024 1.35 1.39 1.29 1.37
365 NASDAQ MOB Tue, Feb 6, 2024 1.27 1.32 1.16 1.30
364 NASDAQ MOB Mon, Feb 5, 2024 1.18 1.28 1.18 1.25
363 NASDAQ MOB Fri, Feb 2, 2024 1.24 1.30 1.13 1.25
362 NASDAQ MOB Thu, Feb 1, 2024 1.26 1.29 1.16 1.22
361 NASDAQ MOB Wed, Jan 31, 2024 1.35 1.35 1.20 1.24
360 NASDAQ MOB Tue, Jan 30, 2024 1.28 1.33 1.27 1.27
359 NASDAQ MOB Mon, Jan 29, 2024 1.48 1.48 1.24 1.28
358 NASDAQ MOB Fri, Jan 26, 2024 1.55 1.57 1.39 1.39
357 NASDAQ MOB Thu, Jan 25, 2024 1.85 1.94 1.79 1.83
356 NASDAQ MOB Wed, Jan 24, 2024 1.70 2.00 1.66 1.95
355 NASDAQ MOB Tue, Jan 23, 2024 1.56 1.67 1.56 1.63
354 NASDAQ MOB Mon, Jan 22, 2024 1.53 1.60 1.51 1.52
353 NASDAQ MOB Fri, Jan 19, 2024 1.55 1.62 1.42 1.50
352 NASDAQ MOB Thu, Jan 18, 2024 1.55 1.59 1.51 1.51
351 NASDAQ MOB Wed, Jan 17, 2024 1.56 1.62 1.55 1.59
350 NASDAQ MOB Tue, Jan 16, 2024 1.62 1.69 1.60 1.64
349 NASDAQ MOB Fri, Jan 12, 2024 1.70 1.78 1.64 1.68
348 NASDAQ MOB Thu, Jan 11, 2024 1.65 1.78 1.63 1.65
347 NASDAQ MOB Wed, Jan 10, 2024 1.74 1.77 1.61 1.68
346 NASDAQ MOB Tue, Jan 9, 2024 1.75 1.79 1.68 1.70
345 NASDAQ MOB Mon, Jan 8, 2024 1.70 1.75 1.64 1.70
344 NASDAQ MOB Fri, Jan 5, 2024 1.71 1.78 1.65 1.72
343 NASDAQ MOB Thu, Jan 4, 2024 1.86 1.88 1.66 1.71
342 NASDAQ MOB Wed, Jan 3, 2024 1.86 1.92 1.85 1.88
341 NASDAQ MOB Tue, Jan 2, 2024 1.98 1.98 1.86 1.88
340 NASDAQ MOB Fri, Dec 29, 2023 2.00 2.00 1.82 1.94
339 NASDAQ MOB Thu, Dec 28, 2023 1.94 2.00 1.89 1.91
338 NASDAQ MOB Wed, Dec 27, 2023 1.94 1.97 1.88 1.96
337 NASDAQ MOB Tue, Dec 26, 2023 1.77 1.94 1.77 1.88
336 NASDAQ MOB Fri, Dec 22, 2023 1.75 1.90 1.75 1.84
335 NASDAQ MOB Thu, Dec 21, 2023 1.77 1.83 1.73 1.82
334 NASDAQ MOB Wed, Dec 20, 2023 1.83 1.83 1.71 1.77
333 NASDAQ MOB Tue, Dec 19, 2023 1.77 1.82 1.72 1.82
332 NASDAQ MOB Mon, Dec 18, 2023 1.83 1.83 1.75 1.78
331 NASDAQ MOB Fri, Dec 15, 2023 1.87 1.87 1.73 1.83
330 NASDAQ MOB Thu, Dec 14, 2023 1.75 1.85 1.65 1.84
329 NASDAQ MOB Wed, Dec 13, 2023 1.71 1.71 1.59 1.69
328 NASDAQ MOB Tue, Dec 12, 2023 1.65 1.86 1.57 1.74
327 NASDAQ MOB Mon, Dec 11, 2023 1.62 1.64 1.55 1.63
326 NASDAQ MOB Fri, Dec 8, 2023 1.71 1.72 1.59 1.65
325 NASDAQ MOB Thu, Dec 7, 2023 1.57 1.70 1.51 1.60
324 NASDAQ MOB Wed, Dec 6, 2023 1.50 1.58 1.46 1.53
323 NASDAQ MOB Tue, Dec 5, 2023 1.58 1.58 1.50 1.50
322 NASDAQ MOB Mon, Dec 4, 2023 1.58 1.59 1.45 1.53
321 NASDAQ MOB Fri, Dec 1, 2023 1.40 1.51 1.38 1.51
320 NASDAQ MOB Thu, Nov 30, 2023 1.49 1.49 1.35 1.39
319 NASDAQ MOB Wed, Nov 29, 2023 1.47 1.50 1.37 1.40
318 NASDAQ MOB Tue, Nov 28, 2023 1.35 1.39 1.33 1.36
317 NASDAQ MOB Mon, Nov 27, 2023 1.41 1.55 1.35 1.36
316 NASDAQ MOB Fri, Nov 24, 2023 1.35 1.35 1.30 1.32
315 NASDAQ MOB Wed, Nov 22, 2023 1.34 1.36 1.26 1.30
314 NASDAQ MOB Tue, Nov 21, 2023 1.54 1.54 1.32 1.33
313 NASDAQ MOB Mon, Nov 20, 2023 1.43 1.45 1.37 1.42
312 NASDAQ MOB Fri, Nov 17, 2023 1.40 1.45 1.32 1.41
311 NASDAQ MOB Thu, Nov 16, 2023 1.41 1.41 1.28 1.34
310 NASDAQ MOB Wed, Nov 15, 2023 1.25 1.38 1.25 1.35
309 NASDAQ MOB Tue, Nov 14, 2023 1.31 1.39 1.26 1.26
308 NASDAQ MOB Mon, Nov 13, 2023 1.25 1.32 1.24 1.31
307 NASDAQ MOB Fri, Nov 10, 2023 1.42 1.42 1.19 1.25
306 NASDAQ MOB Thu, Nov 9, 2023 1.34 1.35 1.25 1.26
305 NASDAQ MOB Wed, Nov 8, 2023 1.45 1.47 1.30 1.40
304 NASDAQ MOB Tue, Nov 7, 2023 1.45 1.47 1.41 1.43
303 NASDAQ MOB Mon, Nov 6, 2023 1.43 1.45 1.40 1.45
302 NASDAQ MOB Fri, Nov 3, 2023 1.44 1.49 1.41 1.43
301 NASDAQ MOB Thu, Nov 2, 2023 1.36 1.49 1.36 1.42
300 NASDAQ MOB Wed, Nov 1, 2023 1.36 1.41 1.32 1.35
299 NASDAQ MOB Tue, Oct 31, 2023 1.52 1.52 1.39 1.43
298 NASDAQ MOB Mon, Oct 30, 2023 1.49 1.49 1.35 1.46
297 NASDAQ MOB Fri, Oct 27, 2023 1.60 1.60 1.41 1.41
296 NASDAQ MOB Thu, Oct 26, 2023 1.57 1.64 1.53 1.54
295 NASDAQ MOB Wed, Oct 25, 2023 1.60 1.71 1.55 1.56
294 NASDAQ MOB Tue, Oct 24, 2023 1.66 1.67 1.51 1.53
293 NASDAQ MOB Mon, Oct 23, 2023 1.68 1.73 1.65 1.68
292 NASDAQ MOB Fri, Oct 20, 2023 1.78 1.84 1.72 1.73
291 NASDAQ MOB Thu, Oct 19, 2023 1.69 1.91 1.67 1.83
290 NASDAQ MOB Wed, Oct 18, 2023 1.75 1.77 1.65 1.72
289 NASDAQ MOB Tue, Oct 17, 2023 1.81 1.83 1.62 1.70
288 NASDAQ MOB Mon, Oct 16, 2023 2.07 2.23 1.71 1.82
287 NASDAQ MOB Fri, Oct 13, 2023 1.69 1.99 1.68 1.94
286 NASDAQ MOB Thu, Oct 12, 2023 1.81 1.99 1.62 1.76
285 NASDAQ MOB Wed, Oct 11, 2023 1.70 1.92 1.61 1.89
284 NASDAQ MOB Tue, Oct 10, 2023 2.14 2.16 1.58 2.05
283 NASDAQ MOB Mon, Oct 9, 2023 1.43 1.57 1.32 1.45
282 NASDAQ MOB Fri, Oct 6, 2023 1.26 1.30 1.26 1.30
281 NASDAQ MOB Thu, Oct 5, 2023 1.22 1.29 1.22 1.25
280 NASDAQ MOB Wed, Oct 4, 2023 1.32 1.32 1.20 1.23
279 NASDAQ MOB Tue, Oct 3, 2023 1.27 1.30 1.26 1.30
278 NASDAQ MOB Mon, Oct 2, 2023 1.29 1.34 1.26 1.30
277 NASDAQ MOB Fri, Sep 29, 2023 1.26 1.34 1.26 1.30
276 NASDAQ MOB Thu, Sep 28, 2023 1.33 1.33 1.25 1.28
275 NASDAQ MOB Wed, Sep 27, 2023 1.22 1.30 1.22 1.28
274 NASDAQ MOB Tue, Sep 26, 2023 1.27 1.28 1.20 1.25
273 NASDAQ MOB Mon, Sep 25, 2023 1.27 1.34 1.24 1.27
272 NASDAQ MOB Fri, Sep 22, 2023 1.32 1.32 1.26 1.28
271 NASDAQ MOB Thu, Sep 21, 2023 1.21 1.36 1.21 1.34
270 NASDAQ MOB Wed, Sep 20, 2023 1.28 1.29 1.23 1.25
269 NASDAQ MOB Tue, Sep 19, 2023 1.39 1.52 1.26 1.31
268 NASDAQ MOB Mon, Sep 18, 2023 1.33 1.35 1.31 1.32
267 NASDAQ MOB Fri, Sep 15, 2023 1.36 1.42 1.31 1.35
266 NASDAQ MOB Thu, Sep 14, 2023 1.40 1.40 1.33 1.40
265 NASDAQ MOB Wed, Sep 13, 2023 1.51 1.51 1.35 1.39
264 NASDAQ MOB Tue, Sep 12, 2023 1.49 1.53 1.40 1.49
263 NASDAQ MOB Mon, Sep 11, 2023 1.45 1.45 1.45 1.45
262 NASDAQ MOB Fri, Sep 8, 2023 1.33 1.60 1.33 1.57
261 NASDAQ MOB Thu, Sep 7, 2023 1.36 1.39 1.32 1.37
260 NASDAQ MOB Wed, Sep 6, 2023 1.46 1.47 1.37 1.38
259 NASDAQ MOB Tue, Sep 5, 2023 1.56 1.56 1.46 1.46
258 NASDAQ MOB Fri, Sep 1, 2023 1.65 1.69 1.58 1.61
257 NASDAQ MOB Thu, Aug 31, 2023 1.70 1.73 1.64 1.68
256 NASDAQ MOB Wed, Aug 30, 2023 1.62 1.70 1.62 1.69
255 NASDAQ MOB Tue, Aug 29, 2023 1.66 1.68 1.60 1.65
254 NASDAQ MOB Mon, Aug 28, 2023 1.57 1.67 1.51 1.55
253 NASDAQ MOB Fri, Aug 25, 2023 1.60 1.61 1.54 1.57
252 NASDAQ MOB Thu, Aug 24, 2023 1.69 1.73 1.62 1.62
251 NASDAQ MOB Wed, Aug 23, 2023 1.65 1.76 1.61 1.73
250 NASDAQ MOB Tue, Aug 22, 2023 1.57 1.62 1.53 1.60
249 NASDAQ MOB Mon, Aug 21, 2023 1.57 1.64 1.57 1.62
248 NASDAQ MOB Fri, Aug 18, 2023 1.55 1.63 1.55 1.57
247 NASDAQ MOB Thu, Aug 17, 2023 1.54 1.66 1.53 1.60
246 NASDAQ MOB Wed, Aug 16, 2023 1.65 1.66 1.54 1.59
245 NASDAQ MOB Tue, Aug 15, 2023 1.77 1.87 1.64 1.64
244 NASDAQ MOB Mon, Aug 14, 2023 1.80 2.00 1.70 1.79
243 NASDAQ MOB Fri, Aug 11, 2023 1.79 1.89 1.79 1.81
242 NASDAQ MOB Thu, Aug 10, 2023 1.84 1.96 1.83 1.85
241 NASDAQ MOB Wed, Aug 9, 2023 2.00 2.00 1.82 1.88
240 NASDAQ MOB Tue, Aug 8, 2023 1.91 2.00 1.90 2.00
239 NASDAQ MOB Mon, Aug 7, 2023 2.07 2.07 1.95 1.96
238 NASDAQ MOB Fri, Aug 4, 2023 1.97 2.05 1.96 2.03
237 NASDAQ MOB Thu, Aug 3, 2023 2.04 2.04 1.97 1.98
236 NASDAQ MOB Wed, Aug 2, 2023 2.01 2.08 2.01 2.05
235 NASDAQ MOB Tue, Aug 1, 2023 2.22 2.22 2.05 2.10
234 NASDAQ MOB Mon, Jul 31, 2023 2.15 2.18 2.06 2.18
233 NASDAQ MOB Fri, Jul 28, 2023 2.07 2.18 2.06 2.15
232 NASDAQ MOB Thu, Jul 27, 2023 2.15 2.15 2.01 2.07
231 NASDAQ MOB Wed, Jul 26, 2023 2.10 2.19 2.05 2.05
230 NASDAQ MOB Tue, Jul 25, 2023 2.26 2.35 2.14 2.14
229 NASDAQ MOB Mon, Jul 24, 2023 2.31 2.32 2.28 2.29
228 NASDAQ MOB Fri, Jul 21, 2023 2.33 2.38 2.27 2.35
227 NASDAQ MOB Thu, Jul 20, 2023 2.34 2.40 2.26 2.26
226 NASDAQ MOB Wed, Jul 19, 2023 2.15 2.45 2.15 2.40
225 NASDAQ MOB Tue, Jul 18, 2023 2.21 2.30 2.12 2.23
224 NASDAQ MOB Mon, Jul 17, 2023 2.09 2.30 2.09 2.27
223 NASDAQ MOB Fri, Jul 14, 2023 2.12 2.23 2.10 2.18
222 NASDAQ MOB Thu, Jul 13, 2023 2.10 2.20 1.96 2.17
221 NASDAQ MOB Wed, Jul 12, 2023 2.36 2.47 1.95 2.18
220 NASDAQ MOB Tue, Jul 11, 2023 2.75 2.78 2.34 2.46
219 NASDAQ MOB Mon, Jul 10, 2023 2.94 3.33 2.52 2.82
218 NASDAQ MOB Fri, Jul 7, 2023 1.51 1.55 1.48 1.50
217 NASDAQ MOB Thu, Jul 6, 2023 1.52 1.57 1.52 1.52
216 NASDAQ MOB Wed, Jul 5, 2023 1.59 1.60 1.53 1.54
215 NASDAQ MOB Mon, Jul 3, 2023 1.61 1.61 1.51 1.54
214 NASDAQ MOB Fri, Jun 30, 2023 1.66 1.66 1.51 1.53
213 NASDAQ MOB Thu, Jun 29, 2023 1.60 1.69 1.55 1.66
212 NASDAQ MOB Wed, Jun 28, 2023 1.53 1.58 1.52 1.56
211 NASDAQ MOB Tue, Jun 27, 2023 1.46 1.58 1.44 1.54
210 NASDAQ MOB Mon, Jun 26, 2023 1.40 1.50 1.38 1.44
209 NASDAQ MOB Fri, Jun 23, 2023 1.45 1.46 1.37 1.38
208 NASDAQ MOB Thu, Jun 22, 2023 1.40 1.50 1.40 1.46
207 NASDAQ MOB Wed, Jun 21, 2023 1.44 1.48 1.37 1.40
206 NASDAQ MOB Tue, Jun 20, 2023 1.41 1.43 1.36 1.41
205 NASDAQ MOB Fri, Jun 16, 2023 1.48 1.50 1.41 1.46
204 NASDAQ MOB Thu, Jun 15, 2023 1.45 1.57 1.43 1.50
203 NASDAQ MOB Wed, Jun 14, 2023 1.49 1.49 1.40 1.45
202 NASDAQ MOB Tue, Jun 13, 2023 1.37 1.53 1.35 1.46
201 NASDAQ MOB Mon, Jun 12, 2023 1.33 1.40 1.31 1.37
200 NASDAQ MOB Fri, Jun 9, 2023 1.40 1.40 1.31 1.36
199 NASDAQ MOB Thu, Jun 8, 2023 1.43 1.46 1.40 1.44
198 NASDAQ MOB Wed, Jun 7, 2023 1.48 1.48 1.43 1.46
197 NASDAQ MOB Tue, Jun 6, 2023 1.39 1.50 1.34 1.50
196 NASDAQ MOB Mon, Jun 5, 2023 1.38 1.42 1.30 1.37
195 NASDAQ MOB Fri, Jun 2, 2023 1.35 1.37 1.33 1.34
194 NASDAQ MOB Thu, Jun 1, 2023 1.56 1.56 1.31 1.42
193 NASDAQ MOB Wed, May 31, 2023 1.50 1.63 1.37 1.56
192 NASDAQ MOB Tue, May 30, 2023 1.31 1.40 1.25 1.36
191 NASDAQ MOB Fri, May 26, 2023 1.18 1.29 1.18 1.29
190 NASDAQ MOB Thu, May 25, 2023 1.25 1.26 1.17 1.21
189 NASDAQ MOB Wed, May 24, 2023 1.26 1.29 1.22 1.27
188 NASDAQ MOB Tue, May 23, 2023 1.24 1.28 1.21 1.28
187 NASDAQ MOB Mon, May 22, 2023 1.35 1.41 1.21 1.30
186 NASDAQ MOB Fri, May 19, 2023 1.17 1.22 1.13 1.18
185 NASDAQ MOB Thu, May 18, 2023 1.19 1.28 1.17 1.18
184 NASDAQ MOB Wed, May 17, 2023 1.20 1.23 1.18 1.22
183 NASDAQ MOB Tue, May 16, 2023 1.22 1.31 1.17 1.17
182 NASDAQ MOB Mon, May 15, 2023 1.19 1.28 1.17 1.19
181 NASDAQ MOB Fri, May 12, 2023 1.34 1.34 1.21 1.23
180 NASDAQ MOB Thu, May 11, 2023 1.30 1.30 1.21 1.28
179 NASDAQ MOB Wed, May 10, 2023 1.33 1.38 1.29 1.33
178 NASDAQ MOB Tue, May 9, 2023 1.30 1.37 1.25 1.33
177 NASDAQ MOB Mon, May 8, 2023 1.24 1.27 1.20 1.27
176 NASDAQ MOB Fri, May 5, 2023 1.12 1.27 1.12 1.23
175 NASDAQ MOB Thu, May 4, 2023 1.08 1.24 1.04 1.16
174 NASDAQ MOB Wed, May 3, 2023 1.13 1.19 1.06 1.08
173 NASDAQ MOB Tue, May 2, 2023 1.15 1.15 1.02 1.10
172 NASDAQ MOB Mon, May 1, 2023 1.20 1.21 1.12 1.12
171 NASDAQ MOB Fri, Apr 28, 2023 1.09 1.15 1.09 1.13
170 NASDAQ MOB Thu, Apr 27, 2023 1.15 1.19 1.08 1.17
169 NASDAQ MOB Wed, Apr 26, 2023 1.15 1.19 1.09 1.11
168 NASDAQ MOB Tue, Apr 25, 2023 1.18 1.18 1.10 1.14
167 NASDAQ MOB Mon, Apr 24, 2023 1.19 1.21 1.16 1.16
166 NASDAQ MOB Fri, Apr 21, 2023 1.23 1.25 1.14 1.15
165 NASDAQ MOB Thu, Apr 20, 2023 1.27 1.27 1.21 1.22
164 NASDAQ MOB Wed, Apr 19, 2023 1.30 1.35 1.21 1.21
163 NASDAQ MOB Tue, Apr 18, 2023 1.29 1.36 1.29 1.34
162 NASDAQ MOB Mon, Apr 17, 2023 1.38 1.38 1.27 1.32
161 NASDAQ MOB Fri, Apr 14, 2023 1.38 1.41 1.30 1.33
160 NASDAQ MOB Thu, Apr 13, 2023 1.21 1.34 1.21 1.29
159 NASDAQ MOB Wed, Apr 12, 2023 1.36 1.36 1.21 1.21
158 NASDAQ MOB Tue, Apr 11, 2023 1.26 1.37 1.25 1.34
157 NASDAQ MOB Mon, Apr 10, 2023 1.36 1.36 1.25 1.29
156 NASDAQ MOB Thu, Apr 6, 2023 1.20 1.35 1.18 1.30
155 NASDAQ MOB Wed, Apr 5, 2023 1.26 1.35 1.23 1.27
154 NASDAQ MOB Tue, Apr 4, 2023 1.33 1.38 1.24 1.29
153 NASDAQ MOB Mon, Apr 3, 2023 1.42 1.42 1.31 1.37
152 NASDAQ MOB Fri, Mar 31, 2023 1.23 1.44 1.17 1.41
151 NASDAQ MOB Thu, Mar 30, 2023 1.22 1.25 1.20 1.21
150 NASDAQ MOB Wed, Mar 29, 2023 1.18 1.23 1.15 1.23
149 NASDAQ MOB Tue, Mar 28, 2023 1.19 1.25 1.09 1.13
148 NASDAQ MOB Mon, Mar 27, 2023 1.24 1.33 1.18 1.20
147 NASDAQ MOB Fri, Mar 24, 2023 1.21 1.28 1.20 1.28
146 NASDAQ MOB Thu, Mar 23, 2023 1.22 1.26 1.20 1.22
145 NASDAQ MOB Wed, Mar 22, 2023 1.26 1.30 1.20 1.22
144 NASDAQ MOB Tue, Mar 21, 2023 1.30 1.35 1.20 1.24
143 NASDAQ MOB Mon, Mar 20, 2023 1.34 1.40 1.27 1.29
142 NASDAQ MOB Fri, Mar 17, 2023 1.41 1.48 1.32 1.33
141 NASDAQ MOB Thu, Mar 16, 2023 1.37 1.45 1.31 1.41
140 NASDAQ MOB Wed, Mar 15, 2023 1.35 1.41 1.31 1.39
139 NASDAQ MOB Tue, Mar 14, 2023 1.49 1.57 1.35 1.39
138 NASDAQ MOB Mon, Mar 13, 2023 1.58 1.63 1.45 1.45
137 NASDAQ MOB Fri, Mar 10, 2023 1.66 1.76 1.59 1.62
136 NASDAQ MOB Thu, Mar 9, 2023 1.77 1.83 1.70 1.73
135 NASDAQ MOB Wed, Mar 8, 2023 1.71 1.86 1.68 1.79
134 NASDAQ MOB Tue, Mar 7, 2023 1.88 1.89 1.71 1.75
133 NASDAQ MOB Mon, Mar 6, 2023 1.81 1.95 1.78 1.83
132 NASDAQ MOB Fri, Mar 3, 2023 1.84 1.84 1.77 1.83
131 NASDAQ MOB Thu, Mar 2, 2023 1.84 1.92 1.68 1.76
130 NASDAQ MOB Wed, Mar 1, 2023 2.03 2.09 1.71 1.78
129 NASDAQ MOB Tue, Feb 28, 2023 1.79 1.79 1.61 1.64
128 NASDAQ MOB Mon, Feb 27, 2023 2.07 2.07 1.61 1.70
127 NASDAQ MOB Fri, Feb 24, 2023 2.15 2.16 1.89 1.99
126 NASDAQ MOB Thu, Feb 23, 2023 1.97 2.15 1.88 2.12
125 NASDAQ MOB Wed, Feb 22, 2023 2.07 2.16 1.74 1.96
124 NASDAQ MOB Tue, Feb 21, 2023 2.62 2.73 2.10 2.19
123 NASDAQ MOB Fri, Feb 17, 2023 1.49 1.56 1.45 1.55
122 NASDAQ MOB Thu, Feb 16, 2023 1.73 1.73 1.43 1.49
121 NASDAQ MOB Wed, Feb 15, 2023 1.53 1.60 1.50 1.56
120 NASDAQ MOB Tue, Feb 14, 2023 1.31 1.54 1.31 1.51
119 NASDAQ MOB Mon, Feb 13, 2023 1.41 1.41 1.31 1.36
118 NASDAQ MOB Fri, Feb 10, 2023 1.30 1.41 1.26 1.35
117 NASDAQ MOB Thu, Feb 9, 2023 1.39 1.50 1.33 1.34
116 NASDAQ MOB Wed, Feb 8, 2023 1.35 1.49 1.35 1.46
115 NASDAQ MOB Tue, Feb 7, 2023 1.50 1.50 1.34 1.42
114 NASDAQ MOB Mon, Feb 6, 2023 1.48 1.50 1.40 1.40
113 NASDAQ MOB Fri, Feb 3, 2023 1.56 1.56 1.32 1.39
112 NASDAQ MOB Thu, Feb 2, 2023 1.47 1.57 1.45 1.50
111 NASDAQ MOB Wed, Feb 1, 2023 1.52 1.60 1.40 1.49
110 NASDAQ MOB Tue, Jan 31, 2023 1.25 1.56 1.18 1.50
109 NASDAQ MOB Mon, Jan 30, 2023 1.19 1.24 1.16 1.21
108 NASDAQ MOB Fri, Jan 27, 2023 1.14 1.19 1.11 1.17
107 NASDAQ MOB Thu, Jan 26, 2023 1.26 1.27 1.19 1.19
106 NASDAQ MOB Wed, Jan 25, 2023 1.18 1.27 1.12 1.23
105 NASDAQ MOB Tue, Jan 24, 2023 1.16 1.26 1.13 1.20
104 NASDAQ MOB Mon, Jan 23, 2023 1.17 1.22 1.15 1.18
103 NASDAQ MOB Fri, Jan 20, 2023 1.18 1.18 1.14 1.17
102 NASDAQ MOB Thu, Jan 19, 2023 1.07 1.22 1.07 1.20
101 NASDAQ MOB Wed, Jan 18, 2023 1.16 1.22 1.06 1.13
100 NASDAQ MOB Tue, Jan 17, 2023 1.17 1.21 1.12 1.14
99 NASDAQ MOB Fri, Jan 13, 2023 1.11 1.19 1.10 1.19
98 NASDAQ MOB Thu, Jan 12, 2023 1.18 1.20 1.15 1.20
97 NASDAQ MOB Wed, Jan 11, 2023 1.14 1.20 1.07 1.18
96 NASDAQ MOB Tue, Jan 10, 2023 1.10 1.10 1.06 1.09
95 NASDAQ MOB Mon, Jan 9, 2023 1.13 1.17 1.03 1.09
94 NASDAQ MOB Fri, Jan 6, 2023 1.05 1.18 1.03 1.13
93 NASDAQ MOB Thu, Jan 5, 2023 1.00 1.05 0.97 1.00
92 NASDAQ MOB Wed, Jan 4, 2023 1.06 1.06 0.98 1.02
91 NASDAQ MOB Tue, Jan 3, 2023 0.97 1.05 0.97 1.01
90 NASDAQ MOB Fri, Dec 30, 2022 0.93 1.05 0.88 0.97
89 NASDAQ MOB Thu, Dec 29, 2022 1.02 1.02 0.94 0.98
88 NASDAQ MOB Wed, Dec 28, 2022 0.99 1.02 0.95 0.98
87 NASDAQ MOB Tue, Dec 27, 2022 1.10 1.10 0.95 1.01
86 NASDAQ MOB Fri, Dec 23, 2022 0.95 1.08 0.95 1.00
85 NASDAQ MOB Thu, Dec 22, 2022 1.02 1.06 0.95 0.99
84 NASDAQ MOB Wed, Dec 21, 2022 1.13 1.13 1.04 1.07
83 NASDAQ MOB Tue, Dec 20, 2022 1.02 1.16 1.01 1.13
82 NASDAQ MOB Mon, Dec 19, 2022 1.19 1.19 1.04 1.06
81 NASDAQ MOB Fri, Dec 16, 2022 1.21 1.21 0.94 1.10
80 NASDAQ MOB Thu, Dec 15, 2022 1.24 1.24 1.16 1.21
79 NASDAQ MOB Wed, Dec 14, 2022 1.28 1.32 1.25 1.26
78 NASDAQ MOB Tue, Dec 13, 2022 1.31 1.34 1.25 1.25
77 NASDAQ MOB Mon, Dec 12, 2022 1.33 1.36 1.28 1.31
76 NASDAQ MOB Fri, Dec 9, 2022 1.27 1.35 1.21 1.35
75 NASDAQ MOB Thu, Dec 8, 2022 1.34 1.37 1.28 1.33
74 NASDAQ MOB Wed, Dec 7, 2022 1.49 1.49 1.26 1.39
73 NASDAQ MOB Tue, Dec 6, 2022 1.50 1.50 1.42 1.46
72 NASDAQ MOB Mon, Dec 5, 2022 1.51 1.54 1.42 1.51
71 NASDAQ MOB Fri, Dec 2, 2022 1.42 1.54 1.42 1.51
70 NASDAQ MOB Thu, Dec 1, 2022 1.47 1.47 1.40 1.44
69 NASDAQ MOB Wed, Nov 30, 2022 1.41 1.45 1.38 1.40
68 NASDAQ MOB Tue, Nov 29, 2022 1.42 1.44 1.38 1.44
67 NASDAQ MOB Mon, Nov 28, 2022 1.47 1.49 1.41 1.41
66 NASDAQ MOB Fri, Nov 25, 2022 1.41 1.45 1.36 1.39
65 NASDAQ MOB Wed, Nov 23, 2022 1.41 1.50 1.36 1.37
64 NASDAQ MOB Tue, Nov 22, 2022 1.40 1.44 1.36 1.38
63 NASDAQ MOB Mon, Nov 21, 2022 1.38 1.46 1.35 1.41
62 NASDAQ MOB Fri, Nov 18, 2022 1.38 1.43 1.36 1.43
61 NASDAQ MOB Thu, Nov 17, 2022 1.31 1.42 1.31 1.37
60 NASDAQ MOB Wed, Nov 16, 2022 1.41 1.44 1.35 1.36
59 NASDAQ MOB Tue, Nov 15, 2022 1.42 1.44 1.37 1.38
58 NASDAQ MOB Mon, Nov 14, 2022 1.41 1.45 1.36 1.41
57 NASDAQ MOB Fri, Nov 11, 2022 1.39 1.48 1.35 1.39
56 NASDAQ MOB Thu, Nov 10, 2022 1.55 1.55 1.38 1.39
55 NASDAQ MOB Wed, Nov 9, 2022 1.44 1.45 1.38 1.39
54 NASDAQ MOB Tue, Nov 8, 2022 1.52 1.52 1.44 1.44
53 NASDAQ MOB Mon, Nov 7, 2022 1.36 1.54 1.36 1.52
52 NASDAQ MOB Fri, Nov 4, 2022 1.54 1.56 1.42 1.42
51 NASDAQ MOB Thu, Nov 3, 2022 1.57 1.57 1.50 1.54
50 NASDAQ MOB Wed, Nov 2, 2022 1.63 1.64 1.55 1.55
49 NASDAQ MOB Tue, Nov 1, 2022 1.69 1.69 1.60 1.67
48 NASDAQ MOB Mon, Oct 31, 2022 1.63 1.68 1.57 1.68
47 NASDAQ MOB Fri, Oct 28, 2022 1.59 1.59 1.52 1.53
46 NASDAQ MOB Thu, Oct 27, 2022 1.47 1.59 1.44 1.57
45 NASDAQ MOB Wed, Oct 26, 2022 1.43 1.54 1.42 1.53
44 NASDAQ MOB Tue, Oct 25, 2022 1.66 1.80 1.38 1.50
43 NASDAQ MOB Mon, Oct 24, 2022 1.38 1.50 1.31 1.50
42 NASDAQ MOB Fri, Oct 21, 2022 1.39 1.44 1.35 1.40
41 NASDAQ MOB Thu, Oct 20, 2022 1.40 1.51 1.34 1.39
40 NASDAQ MOB Wed, Oct 19, 2022 1.46 1.48 1.35 1.42
39 NASDAQ MOB Tue, Oct 18, 2022 1.46 1.54 1.44 1.50
38 NASDAQ MOB Mon, Oct 17, 2022 1.55 1.57 1.43 1.46
37 NASDAQ MOB Fri, Oct 14, 2022 1.52 1.59 1.43 1.55
36 NASDAQ MOB Thu, Oct 13, 2022 1.45 1.55 1.42 1.46
35 NASDAQ MOB Wed, Oct 12, 2022 1.49 1.55 1.42 1.51
34 NASDAQ MOB Tue, Oct 11, 2022 1.53 1.60 1.39 1.45
33 NASDAQ MOB Mon, Oct 10, 2022 1.79 1.79 1.52 1.53
32 NASDAQ MOB Fri, Oct 7, 2022 1.78 1.83 1.68 1.71
31 NASDAQ MOB Thu, Oct 6, 2022 1.84 1.85 1.76 1.81
30 NASDAQ MOB Wed, Oct 5, 2022 1.80 1.85 1.75 1.84
29 NASDAQ MOB Tue, Oct 4, 2022 1.89 1.91 1.74 1.81
28 NASDAQ MOB Mon, Oct 3, 2022 1.88 1.96 1.79 1.84
27 NASDAQ MOB Fri, Sep 30, 2022 1.92 1.97 1.77 1.80
26 NASDAQ MOB Thu, Sep 29, 2022 1.84 2.20 1.78 1.95
25 NASDAQ MOB Wed, Sep 28, 2022 1.86 1.96 1.73 1.93
24 NASDAQ MOB Tue, Sep 27, 2022 1.71 1.93 1.66 1.88
23 NASDAQ MOB Mon, Sep 26, 2022 1.69 1.72 1.62 1.71
22 NASDAQ MOB Fri, Sep 23, 2022 1.77 1.81 1.65 1.70
21 NASDAQ MOB Thu, Sep 22, 2022 1.93 2.05 1.77 1.83
20 NASDAQ MOB Wed, Sep 21, 2022 1.83 2.06 1.78 1.92
19 NASDAQ MOB Tue, Sep 20, 2022 1.82 1.86 1.76 1.79
18 NASDAQ MOB Mon, Sep 19, 2022 1.86 1.90 1.83 1.84
17 NASDAQ MOB Fri, Sep 16, 2022 1.98 2.02 1.85 1.86
16 NASDAQ MOB Thu, Sep 15, 2022 2.14 2.19 2.00 2.06
15 NASDAQ MOB Wed, Sep 14, 2022 2.08 2.16 2.05 2.14
14 NASDAQ MOB Tue, Sep 13, 2022 2.14 2.17 2.08 2.09
13 NASDAQ MOB Mon, Sep 12, 2022 2.13 2.25 2.05 2.19
12 NASDAQ MOB Fri, Sep 9, 2022 2.32 2.32 2.11 2.15
11 NASDAQ MOB Thu, Sep 8, 2022 2.22 2.44 2.21 2.33
10 NASDAQ MOB Wed, Sep 7, 2022 2.25 2.28 2.10 2.16
9 NASDAQ MOB Tue, Sep 6, 2022 2.61 2.61 2.25 2.31
8 NASDAQ MOB Fri, Sep 2, 2022 2.59 2.74 2.50 2.68
7 NASDAQ MOB Thu, Sep 1, 2022 2.87 2.88 2.52 2.69
6 NASDAQ MOB Wed, Aug 31, 2022 3.06 3.62 2.87 3.12
5 NASDAQ MOB Tue, Aug 30, 2022 2.70 2.86 2.33 2.44
4 NASDAQ MOB Mon, Aug 29, 2022 2.85 3.14 2.59 2.74
3 NASDAQ MOB Fri, Aug 26, 2022 4.38 4.75 3.11 3.30
2 NASDAQ MOB Thu, Aug 25, 2022 4.00 6.66 3.70 5.47
1 NASDAQ MOB Wed, Aug 24, 2022 0.00 0.00 0.00 4.12
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024