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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2024 3.220 3.420 2.940 3.420 77,486 +0.19(+5.88%)
Apr 29, 2024 3.360 3.500 2.810 3.230 192,136 -0.27(-7.71%)
Apr 26, 2024 2.630 3.620 2.370 3.500 610,213 +0.88(+33.59%)
Apr 25, 2024 2.530 2.850 2.460 2.620 183,222 +0.13(+5.22%)
Apr 24, 2024 2.420 2.600 2.310 2.490 183,608 +0.18(+7.79%)
Apr 23, 2024 2.050 2.450 2.020 2.310 127,761 +0.32(+16.08%)
Apr 22, 2024 2.040 2.090 1.980 1.990 17,966 -0.01(-0.50%)
Apr 19, 2024 1.970 2.050 1.850 2.000 93,766 +0.06(+3.09%)
Apr 18, 2024 1.840 1.947 1.820 1.940 19,800 -0.06(-3.00%)
Apr 17, 2024 1.900 2.000 1.850 2.000 30,490 +0.02(+1.01%)
Apr 16, 2024 1.900 2.100 1.850 1.980 36,483 +0.03(+1.54%)
Apr 15, 2024 1.940 2.000 1.850 1.950 49,624 -0.05(-2.50%)
Apr 12, 2024 2.060 2.200 2.000 2.000 23,878 -0.12(-5.66%)
Apr 11, 2024 2.100 2.170 2.020 2.120 41,826 -0.08(-3.64%)
Apr 10, 2024 2.080 2.210 2.060 2.200 101,115 +0.12(+5.77%)
Apr 09, 2024 2.050 2.140 1.980 2.080 35,139 +0.06(+2.97%)
Apr 08, 2024 1.930 2.100 1.910 2.020 50,222 +0.09(+4.66%)
Apr 05, 2024 1.920 2.040 1.910 1.930 22,517 +0.01(+0.52%)
Apr 04, 2024 2.010 2.080 1.870 1.920 39,914 -0.07(-3.52%)
Apr 03, 2024 2.000 2.050 1.910 1.990 64,571 +0.09(+4.74%)
Apr 02, 2024 1.950 2.050 1.850 1.900 93,046 -0.14(-6.86%)
Apr 01, 2024 2.140 2.140 1.980 2.040 19,927 +0.03(+1.49%)
Mar 28, 2024 2.060 2.150 1.950 2.010 58,799 -0.05(-2.43%)
Mar 27, 2024 2.050 2.125 2.030 2.060 11,642 -0.01(-0.48%)
Mar 26, 2024 2.050 2.150 2.020 2.070 12,548 +0.02(+0.98%)
Mar 25, 2024 2.170 2.241 2.050 2.050 21,246 -0.15(-6.82%)
Mar 22, 2024 2.180 2.200 2.000 2.200 67,487 -0.05(-2.22%)
Mar 21, 2024 2.230 2.250 2.060 2.250 116,229 +0.02(+0.90%)
Mar 20, 2024 2.180 2.251 2.060 2.230 67,841 +0.02(+0.90%)
Mar 19, 2024 1.960 2.280 1.960 2.210 136,462 +0.20(+9.95%)
Mar 18, 2024 2.140 2.420 1.920 2.010 118,223 -0.05(-2.43%)
Mar 15, 2024 1.720 2.330 1.620 2.060 453,879 +0.34(+19.77%)
Mar 14, 2024 1.820 1.870 1.590 1.720 180,117 +0.01(+0.58%)
Mar 13, 2024 1.550 1.870 1.470 1.710 227,863 +0.18(+11.76%)
Mar 12, 2024 1.470 1.601 1.332 1.530 415,064 +0.13(+9.29%)
Mar 11, 2024 1.560 1.700 1.300 1.400 553,935 -0.02(-1.41%)
Mar 08, 2024 1.710 1.870 1.170 1.420 400,650 -0.32(-18.39%)
Mar 07, 2024 1.920 2.000 1.540 1.740 302,859 -0.12(-6.45%)
Mar 06, 2024 2.000 2.100 1.700 1.860 187,409 -0.13(-6.53%)
Mar 05, 2024 2.000 2.010 1.920 1.990 146,460 -0.01(-0.50%)
Mar 04, 2024 2.000 2.000 1.910 2.000 124,185 +0.05(+2.56%)
Mar 01, 2024 2.480 2.550 1.710 1.950 226,138 -0.72(-26.97%)
Feb 29, 2024 2.580 2.690 2.470 2.670 26,140 +0.04(+1.71%)
Feb 28, 2024 2.830 2.870 2.450 2.625 87,679 -0.15(-5.58%)
Feb 27, 2024 2.760 2.850 2.402 2.780 84,448 +0.01(+0.36%)
Feb 26, 2024 2.880 2.880 2.650 2.770 49,524 -0.11(-3.82%)
Feb 23, 2024 2.800 2.900 2.800 2.880 12,490 -0.02(-0.69%)
Feb 22, 2024 2.720 2.900 2.720 2.900 38,350 +0.03(+1.05%)
Feb 21, 2024 2.870 2.880 2.712 2.870 37,281 +0.02(+0.70%)
Feb 20, 2024 2.900 2.900 2.710 2.850 51,034 -0.03(-1.04%)
Feb 16, 2024 2.850 2.900 2.700 2.880 39,224 +0.03(+1.05%)
Feb 15, 2024 2.840 2.850 2.650 2.850 38,096 +0.05(+1.79%)
Feb 14, 2024 2.840 2.840 2.650 2.800 16,024 +0.01(+0.36%)
Feb 13, 2024 2.730 2.850 2.730 2.790 19,648 -0.02(-0.71%)
Feb 12, 2024 2.550 2.900 2.540 2.810 114,379 +0.26(+10.20%)
Feb 09, 2024 2.540 2.730 2.510 2.550 107,416 +0.00(+0.12%)
Feb 08, 2024 2.620 2.750 2.540 2.547 59,558 -0.14(-5.32%)
Feb 07, 2024 2.640 2.820 2.560 2.690 60,322 -0.06(-2.18%)
Feb 06, 2024 2.690 2.835 2.615 2.750 108,435 +0.00(+0.00%)
Feb 05, 2024 2.630 2.750 2.600 2.750 80,752 +0.10(+3.77%)
Feb 02, 2024 2.610 2.750 2.540 2.650 29,797 -0.01(-0.38%)
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.