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

Mobix Labs, Inc. - Class A Common Stock (NQ: MOBX )

1.230 +0.370 (+43.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.8500 1.299 0.8300 1.230 3,365,762 +0.37(+43.06%)
Nov 26, 2024 0.7300 1.035 0.7000 0.8598 2,152,634 +0.14(+19.20%)
Nov 25, 2024 0.7500 0.8409 0.6906 0.7213 3,928,584 -0.01(-1.60%)
Nov 22, 2024 0.6274 0.7750 0.6100 0.7330 385,072 +0.15(+26.38%)
Nov 21, 2024 0.6400 0.6400 0.5800 0.5800 214,928 -0.04(-6.24%)
Nov 20, 2024 0.6389 0.6750 0.6100 0.6186 181,761 +0.01(+1.01%)
Nov 19, 2024 0.6770 0.6770 0.6000 0.6124 391,081 +0.01(+0.97%)
Nov 18, 2024 0.6691 0.6691 0.6064 0.6065 57,927 -0.04(-6.55%)
Nov 15, 2024 0.6434 0.6814 0.6010 0.6490 72,555 -0.02(-3.45%)
Nov 14, 2024 0.7000 0.7000 0.6500 0.6722 80,287 -0.01(-1.28%)
Nov 13, 2024 0.7050 0.7440 0.6640 0.6809 81,699 +0.04(+6.39%)
Nov 12, 2024 0.6700 0.6900 0.6200 0.6400 198,667 -0.06(-8.64%)
Nov 11, 2024 0.7123 0.7330 0.6800 0.7005 151,613 +0.01(+1.14%)
Nov 08, 2024 0.7500 0.7500 0.6555 0.6926 191,814 -0.03(-3.81%)
Nov 07, 2024 0.7300 0.7300 0.6993 0.7200 56,081 +0.00(+0.33%)
Nov 06, 2024 0.7100 0.7400 0.6900 0.7176 62,597 +0.01(+0.93%)
Nov 05, 2024 0.6981 0.7346 0.6747 0.7110 117,082 +0.01(+1.47%)
Nov 04, 2024 0.6458 0.7222 0.6332 0.7007 79,744 +0.07(+10.66%)
Nov 01, 2024 0.7131 0.7131 0.5510 0.6332 278,713 -0.06(-8.10%)
Oct 31, 2024 0.7200 0.7200 0.6700 0.6890 130,558 -0.00(-0.30%)
Oct 30, 2024 0.7403 0.7792 0.6800 0.6911 76,173 -0.07(-9.07%)
Oct 29, 2024 0.7500 0.7999 0.7221 0.7600 111,248 +0.00(+0.03%)
Oct 28, 2024 0.7600 0.7611 0.6700 0.7598 78,433 +0.03(+4.25%)
Oct 25, 2024 0.7011 0.7360 0.6800 0.7288 81,210 +0.03(+3.95%)
Oct 24, 2024 0.7300 0.7354 0.7000 0.7011 36,254 -0.03(-3.85%)
Oct 23, 2024 0.7250 0.7292 0.6780 0.7292 169,839 -0.00(-0.11%)
Oct 22, 2024 0.7931 0.7931 0.7250 0.7300 109,178 -0.01(-1.64%)
Oct 21, 2024 0.8000 0.7999 0.7400 0.7422 104,740 -0.01(-1.83%)
Oct 18, 2024 0.8000 0.8303 0.7400 0.7560 96,872 -0.02(-1.95%)
Oct 17, 2024 0.7700 0.8399 0.7600 0.7710 135,858 +0.06(+7.98%)
Oct 16, 2024 0.7800 0.7968 0.7000 0.7140 149,495 -0.07(-8.74%)
Oct 15, 2024 0.8242 0.8979 0.7600 0.7824 93,717 -0.06(-7.16%)
Oct 14, 2024 0.9500 0.9501 0.7600 0.8427 198,787 -0.11(-11.29%)
Oct 11, 2024 0.9600 0.9600 0.9300 0.9500 75,438 -0.03(-2.66%)
Oct 10, 2024 0.9700 0.9760 0.9500 0.9760 65,308 +0.01(+0.62%)
Oct 09, 2024 0.9700 0.9905 0.9500 0.9700 32,440 +0.01(+1.04%)
Oct 08, 2024 1.000 1.000 0.9200 0.9600 135,266 -0.03(-3.03%)
Oct 07, 2024 1.010 1.020 0.9600 0.9900 111,050 -0.02(-1.98%)
Oct 04, 2024 1.030 1.040 1.000 1.010 39,313 +0.00(+0.00%)
Oct 03, 2024 1.030 1.050 1.000 1.010 63,693 -0.02(-1.94%)
Oct 02, 2024 1.010 1.050 1.000 1.030 94,816 +0.02(+1.98%)
Oct 01, 2024 1.080 1.080 1.000 1.010 67,474 -0.05(-4.72%)
Sep 30, 2024 1.040 1.080 0.9999 1.060 226,655 +0.02(+1.92%)
Sep 27, 2024 1.110 1.110 1.000 1.040 169,906 -0.04(-3.70%)
Sep 26, 2024 1.100 1.190 1.070 1.080 142,111 -0.01(-0.92%)
Sep 25, 2024 1.080 1.120 1.080 1.090 71,195 +0.01(+0.93%)
Sep 24, 2024 1.050 1.120 1.050 1.080 100,698 +0.01(+0.93%)
Sep 23, 2024 1.020 1.110 0.9795 1.070 150,253 +0.07(+7.00%)
Sep 20, 2024 0.9351 1.040 0.9351 1.000 186,788 +0.05(+5.52%)
Sep 19, 2024 0.9600 1.000 0.9202 0.9477 51,382 +0.02(+1.90%)
Sep 18, 2024 0.9600 1.010 0.9300 0.9300 83,825 -0.04(-4.12%)
Sep 17, 2024 0.9200 1.050 0.8910 0.9700 151,961 +0.10(+11.49%)
Sep 16, 2024 0.8670 0.9200 0.8458 0.8700 77,394 +0.01(+1.01%)
Sep 13, 2024 0.8710 0.8777 0.8010 0.8613 59,462 +0.00(+0.14%)
Sep 12, 2024 0.9200 0.9500 0.8601 0.8601 269,799 -0.05(-5.33%)
Sep 11, 2024 0.9400 0.9800 0.9000 0.9085 262,576 -0.06(-6.21%)
Sep 10, 2024 0.9700 0.9776 0.9000 0.9687 143,107 +0.03(+2.92%)
Sep 09, 2024 0.9800 0.9904 0.8900 0.9412 229,278 +0.04(+4.46%)
Sep 06, 2024 0.9700 0.9958 0.9001 0.9010 259,175 -0.07(-6.81%)
Sep 05, 2024 1.020 1.040 0.9584 0.9668 245,099 -0.07(-7.04%)
Sep 04, 2024 1.060 1.060 0.9900 1.040 189,716 -0.04(-3.70%)
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.