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 -0.0594 (-6.60%)
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 (%)
Dec 29, 2023 2.000 2.000 1.820 1.940 63,110 +0.03(+1.57%)
Dec 28, 2023 1.940 2.000 1.890 1.910 48,926 -0.05(-2.55%)
Dec 27, 2023 1.940 1.970 1.880 1.960 42,941 +0.08(+4.26%)
Dec 26, 2023 1.770 1.940 1.770 1.880 33,873 +0.04(+2.17%)
Dec 22, 2023 1.750 1.900 1.750 1.840 51,216 +0.02(+1.10%)
Dec 21, 2023 1.770 1.830 1.730 1.820 35,080 +0.05(+2.82%)
Dec 20, 2023 1.830 1.830 1.710 1.770 34,127 -0.05(-2.75%)
Dec 19, 2023 1.770 1.820 1.720 1.820 32,954 +0.04(+2.44%)
Dec 18, 2023 1.830 1.830 1.750 1.777 38,261 -0.05(-2.91%)
Dec 15, 2023 1.870 1.870 1.730 1.830 52,080 -0.01(-0.43%)
Dec 14, 2023 1.750 1.850 1.650 1.838 164,087 +0.15(+8.75%)
Dec 13, 2023 1.710 1.710 1.590 1.690 57,065 -0.05(-2.87%)
Dec 12, 2023 1.650 1.860 1.570 1.740 666,704 +0.11(+6.76%)
Dec 11, 2023 1.620 1.642 1.550 1.630 47,781 -0.02(-1.22%)
Dec 08, 2023 1.710 1.720 1.590 1.650 111,711 +0.05(+3.14%)
Dec 07, 2023 1.570 1.700 1.514 1.600 101,597 +0.07(+4.56%)
Dec 06, 2023 1.500 1.580 1.461 1.530 34,885 +0.03(+2.00%)
Dec 05, 2023 1.580 1.580 1.500 1.500 11,622 -0.03(-1.96%)
Dec 04, 2023 1.580 1.590 1.450 1.530 57,855 +0.02(+1.32%)
Dec 01, 2023 1.400 1.510 1.380 1.510 61,155 +0.12(+8.63%)
Nov 30, 2023 1.490 1.490 1.346 1.390 51,143 -0.01(-0.71%)
Nov 29, 2023 1.470 1.500 1.368 1.400 25,334 +0.04(+2.94%)
Nov 28, 2023 1.350 1.390 1.330 1.360 37,563 +0.00(+0.00%)
Nov 27, 2023 1.410 1.550 1.345 1.360 74,927 +0.04(+3.03%)
Nov 24, 2023 1.350 1.350 1.300 1.320 8,838 +0.02(+1.54%)
Nov 22, 2023 1.340 1.360 1.260 1.300 25,131 -0.03(-2.26%)
Nov 21, 2023 1.540 1.540 1.320 1.330 17,270 -0.09(-6.34%)
Nov 20, 2023 1.430 1.450 1.370 1.420 22,152 +0.01(+0.71%)
Nov 17, 2023 1.400 1.450 1.320 1.410 22,628 +0.07(+5.22%)
Nov 16, 2023 1.410 1.410 1.284 1.340 16,228 -0.01(-0.70%)
Nov 15, 2023 1.250 1.380 1.250 1.349 14,562 +0.09(+7.10%)
Nov 14, 2023 1.310 1.390 1.260 1.260 42,386 -0.05(-3.82%)
Nov 13, 2023 1.250 1.320 1.240 1.310 27,526 +0.06(+4.80%)
Nov 10, 2023 1.420 1.420 1.190 1.250 199,236 -0.01(-0.79%)
Nov 09, 2023 1.340 1.350 1.250 1.260 52,561 -0.14(-10.00%)
Nov 08, 2023 1.450 1.470 1.300 1.400 106,458 -0.03(-2.10%)
Nov 07, 2023 1.450 1.470 1.410 1.430 24,831 -0.02(-1.38%)
Nov 06, 2023 1.430 1.450 1.400 1.450 30,880 +0.02(+1.40%)
Nov 03, 2023 1.440 1.490 1.410 1.430 55,981 +0.01(+0.70%)
Nov 02, 2023 1.360 1.490 1.360 1.420 17,256 +0.07(+5.19%)
Nov 01, 2023 1.360 1.406 1.322 1.350 29,592 -0.08(-5.59%)
Oct 31, 2023 1.520 1.520 1.390 1.430 39,136 -0.03(-2.05%)
Oct 30, 2023 1.490 1.490 1.350 1.460 72,642 +0.05(+3.55%)
Oct 27, 2023 1.600 1.600 1.410 1.410 79,633 -0.13(-8.44%)
Oct 26, 2023 1.570 1.640 1.526 1.540 41,612 -0.02(-1.28%)
Oct 25, 2023 1.600 1.710 1.550 1.560 124,679 +0.03(+1.96%)
Oct 24, 2023 1.660 1.670 1.510 1.530 183,494 -0.15(-8.93%)
Oct 23, 2023 1.680 1.730 1.650 1.680 54,639 -0.05(-2.89%)
Oct 20, 2023 1.780 1.840 1.724 1.730 157,173 -0.10(-5.46%)
Oct 19, 2023 1.690 1.910 1.672 1.830 241,758 +0.11(+6.40%)
Oct 18, 2023 1.750 1.770 1.650 1.720 167,872 +0.02(+1.18%)
Oct 17, 2023 1.810 1.830 1.620 1.700 313,641 -0.12(-6.59%)
Oct 16, 2023 2.070 2.120 1.710 1.820 2,417,301 -0.12(-6.19%)
Oct 13, 2023 1.690 1.990 1.680 1.940 453,689 +0.18(+10.23%)
Oct 12, 2023 1.810 1.990 1.620 1.760 565,301 -0.13(-6.88%)
Oct 11, 2023 1.700 1.920 1.610 1.890 1,386,463 -0.16(-7.80%)
Oct 10, 2023 2.140 2.160 1.580 2.050 20,701,648 +0.60(+41.39%)
Oct 09, 2023 1.430 1.571 1.320 1.450 1,662,581 +0.15(+11.53%)
Oct 06, 2023 1.260 1.300 1.260 1.300 83,469 +0.05(+4.00%)
Oct 05, 2023 1.220 1.290 1.220 1.250 30,923 +0.02(+1.63%)
Oct 04, 2023 1.320 1.320 1.200 1.230 47,095 -0.07(-5.38%)
Oct 03, 2023 1.270 1.300 1.260 1.300 19,423 +0.00(+0.00%)
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.