Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.110 1.110 0.9012 1.060 1,002,877 -0.03(-2.75%)
Aug 22, 2024 1.350 1.350 1.030 1.090 17,220,540 +0.21(+23.84%)
Aug 21, 2024 0.9200 1.040 0.8460 0.8802 1,295,737 -0.06(-6.01%)
Aug 20, 2024 1.000 1.050 0.9053 0.9365 136,637 -0.04(-4.38%)
Aug 19, 2024 0.9800 0.9900 0.9300 0.9794 65,294 +0.02(+2.14%)
Aug 16, 2024 0.9238 0.9900 0.9238 0.9589 59,932 +0.02(+2.01%)
Aug 15, 2024 1.037 1.050 0.9330 0.9400 68,022 -0.07(-6.93%)
Aug 14, 2024 1.000 1.040 1.000 1.010 13,458 -0.02(-1.94%)
Aug 13, 2024 1.030 1.070 1.030 1.030 18,168 +0.00(+0.00%)
Aug 12, 2024 1.040 1.069 1.030 1.030 23,735 -0.03(-2.83%)
Aug 09, 2024 1.050 1.110 0.9900 1.060 89,952 +0.01(+0.95%)
Aug 08, 2024 1.000 1.080 1.000 1.050 25,095 +0.05(+5.01%)
Aug 07, 2024 1.040 1.048 0.9600 0.9999 67,619 -0.01(-1.00%)
Aug 06, 2024 1.190 1.190 1.010 1.010 40,316 -0.02(-1.94%)
Aug 05, 2024 1.140 1.165 1.030 1.030 46,290 -0.12(-10.43%)
Aug 02, 2024 1.180 1.220 1.100 1.150 113,896 -0.07(-5.74%)
Aug 01, 2024 1.250 1.250 1.190 1.220 18,096 -0.01(-0.81%)
Jul 31, 2024 1.270 1.290 1.210 1.230 70,564 -0.02(-1.60%)
Jul 30, 2024 1.300 1.350 1.250 1.250 98,846 -0.04(-3.47%)
Jul 29, 2024 1.320 1.340 1.230 1.295 61,889 +0.04(+3.60%)
Jul 26, 2024 1.310 1.330 1.230 1.250 43,492 -0.04(-3.10%)
Jul 25, 2024 1.300 1.360 1.280 1.290 29,873 +0.01(+0.78%)
Jul 24, 2024 1.350 1.350 1.280 1.280 36,300 -0.07(-5.19%)
Jul 23, 2024 1.390 1.400 1.310 1.350 55,939 -0.02(-1.46%)
Jul 22, 2024 1.440 1.440 1.300 1.370 31,032 +0.02(+1.48%)
Jul 19, 2024 1.420 1.440 1.350 1.350 28,118 -0.03(-2.17%)
Jul 18, 2024 1.440 1.450 1.315 1.380 104,207 +0.01(+0.73%)
Jul 17, 2024 1.410 1.440 1.350 1.370 25,343 -0.06(-4.20%)
Jul 16, 2024 1.460 1.460 1.350 1.430 70,742 -0.01(-0.49%)
Jul 15, 2024 1.520 1.540 1.400 1.437 17,764 -0.05(-3.36%)
Jul 12, 2024 1.460 1.530 1.460 1.487 17,226 -0.03(-1.72%)
Jul 11, 2024 1.570 1.570 1.380 1.513 27,585 +0.01(+0.87%)
Jul 10, 2024 1.570 1.670 1.500 1.500 9,992 -0.09(-5.66%)
Jul 09, 2024 1.580 1.650 1.400 1.590 38,563 +0.03(+1.92%)
Jul 08, 2024 1.610 1.630 1.510 1.560 37,673 -0.08(-4.88%)
Jul 05, 2024 1.680 1.747 1.520 1.640 49,258 -0.06(-3.53%)
Jul 03, 2024 1.690 1.721 1.680 1.700 5,196 +0.01(+0.59%)
Jul 02, 2024 1.740 1.750 1.690 1.690 2,461 -0.04(-2.31%)
Jul 01, 2024 1.760 1.907 1.600 1.730 4,831 +0.09(+5.49%)
Jun 28, 2024 1.840 1.840 1.600 1.640 21,699 -0.19(-10.14%)
Jun 27, 2024 1.880 1.915 1.690 1.825 39,454 -0.05(-2.93%)
Jun 26, 2024 1.700 1.930 1.702 1.880 41,721 +0.22(+13.25%)
Jun 25, 2024 1.770 1.940 1.600 1.660 22,025 -0.12(-6.85%)
Jun 24, 2024 1.800 1.840 1.700 1.782 53,589 -0.04(-2.09%)
Jun 21, 2024 1.780 1.860 1.630 1.820 67,000 +0.00(+0.00%)
Jun 20, 2024 1.800 1.890 1.790 1.820 14,217 +0.02(+1.11%)
Jun 18, 2024 1.800 1.870 1.700 1.800 40,884 -0.01(-0.55%)
Jun 17, 2024 1.810 1.950 1.800 1.810 46,795 -0.03(-1.63%)
Jun 14, 2024 1.850 1.850 1.800 1.840 56,025 -0.01(-0.54%)
Jun 13, 2024 1.960 2.055 1.830 1.850 16,779 +0.00(+0.00%)
Jun 12, 2024 1.870 1.990 1.820 1.850 46,801 -0.04(-2.12%)
Jun 11, 2024 1.870 1.960 1.870 1.890 11,859 +0.02(+1.07%)
Jun 10, 2024 1.960 1.990 1.850 1.870 60,656 -0.14(-6.97%)
Jun 07, 2024 1.880 2.010 1.850 2.010 21,398 +0.14(+7.49%)
Jun 06, 2024 1.960 2.066 1.850 1.870 84,999 -0.13(-6.73%)
Jun 05, 2024 2.200 2.200 1.990 2.005 35,295 -0.18(-8.03%)
Jun 04, 2024 2.200 2.490 2.111 2.180 6,741 -0.02(-0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.