Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobilicom Limited - American Depositary Shares (NQ: MOB )

0.8406 -0.0595 (-6.61%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.790 1.790 1.610 1.640 105,386 -0.06(-3.52%)
Feb 27, 2023 2.070 2.070 1.610 1.700 187,079 -0.29(-14.57%)
Feb 24, 2023 2.150 2.159 1.890 1.990 161,638 -0.13(-6.13%)
Feb 23, 2023 1.970 2.150 1.880 2.120 535,557 +0.16(+8.16%)
Feb 22, 2023 2.070 2.160 1.742 1.960 1,553,869 -0.23(-10.50%)
Feb 21, 2023 2.620 2.730 2.100 2.190 30,704,356 +0.64(+41.29%)
Feb 17, 2023 1.490 1.560 1.450 1.550 22,711 +0.06(+4.03%)
Feb 16, 2023 1.730 1.730 1.430 1.490 57,654 -0.07(-4.49%)
Feb 15, 2023 1.530 1.600 1.500 1.560 74,385 +0.05(+3.31%)
Feb 14, 2023 1.310 1.540 1.310 1.510 48,435 +0.16(+11.44%)
Feb 13, 2023 1.410 1.410 1.309 1.355 42,107 +0.00(+0.36%)
Feb 10, 2023 1.300 1.409 1.260 1.350 36,210 +0.01(+0.75%)
Feb 09, 2023 1.390 1.500 1.330 1.340 97,956 -0.12(-8.22%)
Feb 08, 2023 1.350 1.494 1.350 1.460 40,410 +0.04(+2.82%)
Feb 07, 2023 1.500 1.504 1.340 1.420 33,385 +0.02(+1.43%)
Feb 06, 2023 1.480 1.500 1.400 1.400 33,057 +0.01(+0.71%)
Feb 03, 2023 1.560 1.560 1.320 1.390 89,415 -0.11(-7.33%)
Feb 02, 2023 1.470 1.570 1.450 1.500 129,650 +0.01(+0.67%)
Feb 01, 2023 1.520 1.600 1.400 1.490 159,736 -0.01(-0.67%)
Jan 31, 2023 1.250 1.560 1.180 1.500 468,742 +0.29(+24.48%)
Jan 30, 2023 1.190 1.240 1.160 1.205 19,630 +0.04(+2.99%)
Jan 27, 2023 1.140 1.190 1.110 1.170 36,310 -0.02(-1.68%)
Jan 26, 2023 1.260 1.270 1.190 1.190 26,065 -0.04(-3.25%)
Jan 25, 2023 1.180 1.270 1.120 1.230 44,662 +0.03(+2.50%)
Jan 24, 2023 1.160 1.260 1.130 1.200 108,712 +0.02(+1.93%)
Jan 23, 2023 1.170 1.220 1.150 1.177 50,511 +0.01(+0.62%)
Jan 20, 2023 1.180 1.180 1.140 1.170 13,855 -0.03(-2.50%)
Jan 19, 2023 1.070 1.220 1.070 1.200 20,450 +0.07(+6.19%)
Jan 18, 2023 1.160 1.220 1.060 1.130 63,016 -0.01(-0.88%)
Jan 17, 2023 1.170 1.205 1.120 1.140 14,996 -0.05(-4.20%)
Jan 13, 2023 1.110 1.190 1.100 1.190 49,509 -0.01(-0.83%)
Jan 12, 2023 1.180 1.200 1.150 1.200 13,155 +0.02(+1.69%)
Jan 11, 2023 1.140 1.200 1.067 1.180 49,119 +0.09(+8.26%)
Jan 10, 2023 1.100 1.100 1.056 1.090 5,797 +0.00(+0.00%)
Jan 09, 2023 1.130 1.170 1.030 1.090 25,996 -0.04(-3.54%)
Jan 06, 2023 1.050 1.180 1.031 1.130 90,683 +0.13(+13.01%)
Jan 05, 2023 1.000 1.050 0.9700 0.9999 11,862 -0.02(-1.97%)
Jan 04, 2023 1.057 1.057 0.9802 1.020 43,333 +0.01(+0.99%)
Jan 03, 2023 0.9700 1.050 0.9700 1.010 35,014 +0.04(+4.11%)
Dec 30, 2022 0.9300 1.050 0.8800 0.9701 33,415 -0.01(-0.76%)
Dec 29, 2022 1.020 1.020 0.9449 0.9775 70,822 +0.00(+0.12%)
Dec 28, 2022 0.9871 1.020 0.9458 0.9763 35,708 -0.03(-3.34%)
Dec 27, 2022 1.100 1.100 0.9500 1.010 37,643 +0.01(+1.00%)
Dec 23, 2022 0.9500 1.080 0.9500 1.000 19,177 +0.01(+1.00%)
Dec 22, 2022 1.020 1.060 0.9500 0.9901 51,250 -0.08(-7.47%)
Dec 21, 2022 1.130 1.130 1.040 1.070 45,235 -0.06(-5.31%)
Dec 20, 2022 1.020 1.160 1.008 1.130 31,969 +0.07(+6.60%)
Dec 19, 2022 1.190 1.190 1.040 1.060 14,862 -0.04(-3.64%)
Dec 16, 2022 1.210 1.210 0.9400 1.100 73,855 -0.11(-9.09%)
Dec 15, 2022 1.240 1.240 1.160 1.210 29,829 -0.05(-4.21%)
Dec 14, 2022 1.280 1.319 1.250 1.263 21,380 +0.01(+1.06%)
Dec 13, 2022 1.310 1.340 1.250 1.250 37,315 -0.06(-4.58%)
Dec 12, 2022 1.330 1.360 1.280 1.310 20,281 -0.04(-2.96%)
Dec 09, 2022 1.270 1.350 1.210 1.350 39,931 +0.02(+1.83%)
Dec 08, 2022 1.340 1.370 1.280 1.326 54,822 -0.06(-4.27%)
Dec 07, 2022 1.486 1.486 1.260 1.385 53,546 -0.07(-5.14%)
Dec 06, 2022 1.500 1.500 1.416 1.460 43,075 -0.05(-3.31%)
Dec 05, 2022 1.510 1.540 1.424 1.510 39,119 +0.00(+0.00%)
Dec 02, 2022 1.420 1.540 1.420 1.510 213,575 +0.07(+4.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.