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 (%)
Jul 31, 2023 2.150 2.180 2.060 2.180 58,894 +0.03(+1.40%)
Jul 28, 2023 2.070 2.180 2.060 2.150 54,932 +0.08(+3.86%)
Jul 27, 2023 2.150 2.150 2.012 2.070 102,276 +0.02(+0.98%)
Jul 26, 2023 2.100 2.190 2.050 2.050 57,951 -0.09(-4.21%)
Jul 25, 2023 2.260 2.350 2.140 2.140 89,791 -0.15(-6.55%)
Jul 24, 2023 2.310 2.320 2.280 2.290 62,321 -0.06(-2.55%)
Jul 21, 2023 2.330 2.380 2.270 2.350 73,859 +0.09(+3.76%)
Jul 20, 2023 2.340 2.400 2.260 2.265 74,247 -0.14(-5.63%)
Jul 19, 2023 2.150 2.450 2.150 2.400 329,678 +0.17(+7.62%)
Jul 18, 2023 2.210 2.300 2.120 2.230 175,408 -0.04(-1.76%)
Jul 17, 2023 2.090 2.300 2.090 2.270 236,522 +0.09(+4.13%)
Jul 14, 2023 2.120 2.230 2.100 2.180 295,439 +0.01(+0.46%)
Jul 13, 2023 2.100 2.200 1.955 2.170 718,911 -0.01(-0.46%)
Jul 12, 2023 2.360 2.470 1.950 2.180 1,377,103 -0.28(-11.38%)
Jul 11, 2023 2.750 2.780 2.340 2.460 3,586,821 -0.36(-12.77%)
Jul 10, 2023 2.940 3.330 2.520 2.820 91,465,160 +1.32(+88.00%)
Jul 07, 2023 1.510 1.550 1.475 1.500 50,818 -0.02(-1.32%)
Jul 06, 2023 1.520 1.570 1.520 1.520 22,271 -0.02(-1.30%)
Jul 05, 2023 1.590 1.600 1.530 1.540 23,516 +0.00(+0.00%)
Jul 03, 2023 1.610 1.610 1.510 1.540 13,159 +0.01(+0.65%)
Jun 30, 2023 1.657 1.657 1.510 1.530 53,099 -0.13(-7.83%)
Jun 29, 2023 1.600 1.690 1.551 1.660 82,880 +0.10(+6.41%)
Jun 28, 2023 1.532 1.580 1.517 1.560 24,593 +0.02(+1.30%)
Jun 27, 2023 1.460 1.580 1.440 1.540 56,960 +0.10(+6.94%)
Jun 26, 2023 1.400 1.500 1.380 1.440 24,549 +0.06(+4.35%)
Jun 23, 2023 1.450 1.460 1.370 1.380 23,077 -0.08(-5.48%)
Jun 22, 2023 1.400 1.500 1.400 1.460 62,382 +0.06(+4.29%)
Jun 21, 2023 1.442 1.484 1.370 1.400 13,229 -0.01(-0.71%)
Jun 20, 2023 1.410 1.434 1.360 1.410 19,915 -0.05(-3.42%)
Jun 16, 2023 1.480 1.500 1.410 1.460 15,803 -0.04(-2.67%)
Jun 15, 2023 1.450 1.540 1.431 1.500 87,745 +0.05(+3.45%)
Jun 14, 2023 1.490 1.490 1.400 1.450 43,406 -0.01(-0.68%)
Jun 13, 2023 1.370 1.530 1.350 1.460 169,868 +0.09(+6.57%)
Jun 12, 2023 1.330 1.400 1.310 1.370 52,199 +0.01(+0.74%)
Jun 09, 2023 1.400 1.404 1.310 1.360 69,872 -0.08(-5.56%)
Jun 08, 2023 1.425 1.457 1.400 1.440 36,668 -0.02(-1.37%)
Jun 07, 2023 1.480 1.480 1.425 1.460 21,779 -0.04(-2.67%)
Jun 06, 2023 1.390 1.500 1.340 1.500 71,393 +0.13(+9.49%)
Jun 05, 2023 1.380 1.420 1.300 1.370 44,433 +0.03(+2.23%)
Jun 02, 2023 1.350 1.370 1.330 1.340 29,013 -0.08(-5.63%)
Jun 01, 2023 1.560 1.560 1.310 1.420 233,837 -0.14(-8.97%)
May 31, 2023 1.500 1.632 1.370 1.560 489,061 +0.20(+14.71%)
May 30, 2023 1.310 1.400 1.250 1.360 257,213 +0.07(+5.43%)
May 26, 2023 1.180 1.290 1.180 1.290 34,891 +0.08(+6.61%)
May 25, 2023 1.250 1.260 1.170 1.210 45,507 -0.06(-4.72%)
May 24, 2023 1.260 1.290 1.220 1.270 28,652 -0.01(-0.78%)
May 23, 2023 1.240 1.280 1.210 1.280 73,391 -0.02(-1.54%)
May 22, 2023 1.350 1.410 1.210 1.300 993,093 +0.12(+10.36%)
May 19, 2023 1.170 1.220 1.130 1.178 26,911 -0.00(-0.17%)
May 18, 2023 1.190 1.280 1.170 1.180 30,133 -0.04(-3.28%)
May 17, 2023 1.200 1.229 1.180 1.220 17,738 +0.05(+4.27%)
May 16, 2023 1.220 1.310 1.170 1.170 81,978 -0.02(-1.68%)
May 15, 2023 1.190 1.280 1.170 1.190 44,764 -0.04(-2.86%)
May 12, 2023 1.340 1.340 1.210 1.225 56,199 -0.05(-4.30%)
May 11, 2023 1.300 1.300 1.210 1.280 48,925 -0.05(-3.76%)
May 10, 2023 1.330 1.380 1.292 1.330 33,191 +0.00(+0.00%)
May 09, 2023 1.300 1.370 1.250 1.330 84,958 +0.06(+4.72%)
May 08, 2023 1.240 1.270 1.200 1.270 30,780 +0.04(+3.25%)
May 05, 2023 1.120 1.270 1.120 1.230 61,650 +0.07(+6.16%)
May 04, 2023 1.080 1.240 1.040 1.159 244,688 +0.08(+7.28%)
May 03, 2023 1.129 1.190 1.060 1.080 85,847 -0.02(-1.68%)
May 02, 2023 1.150 1.150 1.020 1.099 99,199 -0.02(-1.92%)
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.