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 (%)
Mar 31, 2023 1.230 1.440 1.170 1.410 152,850 +0.20(+16.53%)
Mar 30, 2023 1.220 1.250 1.200 1.210 12,712 -0.02(-1.63%)
Mar 29, 2023 1.180 1.230 1.150 1.230 11,904 +0.10(+8.85%)
Mar 28, 2023 1.190 1.250 1.090 1.130 113,291 -0.07(-5.83%)
Mar 27, 2023 1.240 1.330 1.180 1.200 46,874 -0.08(-6.25%)
Mar 24, 2023 1.210 1.280 1.199 1.280 28,106 +0.06(+4.92%)
Mar 23, 2023 1.220 1.260 1.200 1.220 13,143 +0.00(+0.00%)
Mar 22, 2023 1.260 1.300 1.200 1.220 28,021 -0.02(-1.61%)
Mar 21, 2023 1.300 1.350 1.200 1.240 59,846 -0.05(-3.88%)
Mar 20, 2023 1.340 1.400 1.270 1.290 47,836 -0.04(-3.01%)
Mar 17, 2023 1.410 1.480 1.320 1.330 45,106 -0.08(-5.67%)
Mar 16, 2023 1.370 1.450 1.310 1.410 56,812 +0.02(+1.44%)
Mar 15, 2023 1.350 1.410 1.310 1.390 43,433 +0.00(+0.00%)
Mar 14, 2023 1.490 1.570 1.350 1.390 175,265 -0.06(-4.14%)
Mar 13, 2023 1.580 1.630 1.450 1.450 121,319 -0.17(-10.49%)
Mar 10, 2023 1.660 1.760 1.590 1.620 127,452 -0.11(-6.36%)
Mar 09, 2023 1.770 1.830 1.700 1.730 65,707 -0.06(-3.35%)
Mar 08, 2023 1.710 1.860 1.680 1.790 117,191 +0.04(+2.29%)
Mar 07, 2023 1.880 1.890 1.710 1.750 70,213 -0.08(-4.37%)
Mar 06, 2023 1.810 1.950 1.781 1.830 144,312 +0.00(+0.00%)
Mar 03, 2023 1.840 1.840 1.770 1.830 71,092 +0.07(+3.98%)
Mar 02, 2023 1.840 1.920 1.680 1.760 363,780 -0.02(-1.12%)
Mar 01, 2023 2.030 2.090 1.710 1.780 5,393,616 +0.14(+8.53%)
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%)
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.