Mobix Labs Inc (MOBX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -6.97674418605 | 1.29 | 1.4154 | 1.1303 | 559434 | 1.24140253 | CS |
| 4 | -0.1155 | -8.77993158495 | 1.3155 | 1.67 | 1.09 | 1357030 | 1.50822413 | CS |
| 12 | 0.5566 | 86.5091700342 | 0.6434 | 2.47 | 0.58 | 1477082 | 1.47096624 | CS |
| 26 | 0.16 | 15.3846153846 | 1.04 | 2.47 | 0.551 | 863507 | 1.35567492 | CS |
| 52 | -1.44 | -54.5454545455 | 2.64 | 3.62 | 0.551 | 471151 | 1.42207244 | CS |
| 156 | -4.8 | -80 | 6 | 12.47 | 0.551 | 457799 | 1.6588049 | CS |
| 260 | -4.8 | -80 | 6 | 12.47 | 0.551 | 457799 | 1.6588049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.23 | 0.03 | 2.50 | 1.21 | 1.26 | 1.1802 | 366019 |
| 1738884900 | 1.2 | -0.05 | -4.00 | 1.22 | 1.28 | 1.19 | 336540 |
| 1738798500 | 1.25 | -0.02 | -1.57 | 1.24 | 1.29 | 1.17 | 516721 |
| 1738712100 | 1.27 | 0.11 | 9.48 | 1.25 | 1.29 | 1.2004 | 1000239 |
| 1738625700 | 1.16 | -0.11 | -8.66 | 1.21 | 1.22 | 1.1303 | 470427 |
| 1738366500 | 1.27 | 0.02 | 1.60 | 1.29 | 1.4154 | 1.24 | 568130 |
| 1738280100 | 1.25 | 0.07 | 5.93 | 1.18 | 1.29 | 1.1399999 | 505370 |
| 1738193700 | 1.18 | -0.1 | -7.81 | 1.43 | 1.4373 | 1.1400999 | 1276445 |
| 1738107300 | 1.28 | 0.03 | 2.40 | 1.3 | 1.37 | 1.2301 | 308538 |
| 1738020900 | 1.25 | -0.12 | -8.76 | 1.27 | 1.45 | 1.25 | 592491 |
| 1737761700 | 1.37 | -0.29 | -17.47 | 1.52 | 1.5298 | 1.32 | 607518 |
| 1737675300 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1737588900 | 1.66 | 0.48 | 40.68 | 1.32 | 1.67 | 1.21 | 15722438 |
| 1737502500 | 1.18 | -0.08 | -6.35 | 1.28 | 1.32 | 1.1299999 | 366593 |
| 1737156900 | 1.26 | 0.03 | 2.44 | 1.3 | 1.33 | 1.23 | 285773 |
| 1737070500 | 1.23 | 0.13 | 11.82 | 1.12 | 1.34 | 1.12 | 520848 |
| 1736984100 | 1.1 | -0.02 | -1.79 | 1.19 | 1.19 | 1.09 | 262065 |
| 1736897700 | 1.12 | -0.05 | -4.27 | 1.16 | 1.24 | 1.1087 | 268548 |
| 1736811300 | 1.17 | -0.16 | -12.03 | 1.24 | 1.31 | 1.11 | 447433 |
| 1736552100 | 1.33 | -0.02 | -1.48 | 1.28 | 1.3935 | 1.21 | 485152 |
| 1736379300 | 1.35 | -0.16 | -10.60 | 1.46 | 1.51 | 1.28 | 555063 |
| 1736292900 | 1.51 | -0.11 | -6.79 | 1.67 | 1.68 | 1.45 | 547136 |
| 1736206500 | 1.62 | -0.02 | -0.92 | 1.6399999 | 1.73 | 1.45 | 986541 |
| 1735947300 | 1.635 | 0.05 | 3.48 | 1.6 | 1.78 | 1.555 | 616382 |
| 1735860900 | 1.58 | -0.12 | -7.06 | 1.68 | 1.74 | 1.52 | 512966 |
| 1735688100 | 1.7 | 0.03 | 1.80 | 1.68 | 1.8 | 1.58 | 628735 |
| 1735601700 | 1.67 | -0.12 | -6.70 | 1.73 | 1.8 | 1.6 | 801357 |
| 1735342500 | 1.79 | -0.02 | -1.10 | 2 | 2 | 1.65 | 1039167 |
| 1735256100 | 1.81 | -0.16 | -8.12 | 1.97 | 2.25 | 1.71 | 1658519 |
| 1735077840 | 1.97 | 0.7 | 55.12 | 1.4 | 2.1599 | 1.4 | 3333054 |
| 1734996900 | 1.27 | -0.6 | -32.09 | 1.86 | 1.9001 | 1.23 | 1766734 |
| 1734737700 | 1.87 | -0.22 | -10.31 | 1.71 | 2.08 | 1.58 | 1176322 |
| 1734651300 | 2.085 | -0.09 | -3.92 | 2.33 | 2.47 | 1.92 | 2373839 |
| 1734564900 | 2.17 | 0.3 | 16.04 | 2.07 | 2.47 | 1.86 | 5473479 |
| 1734478500 | 1.87 | 0.49 | 35.51 | 1.55 | 1.9 | 1.52 | 2241708 |
| 1734392100 | 1.3799999 | 0.23 | 20.00 | 1.2 | 1.47 | 1.1612 | 1459291 |
| 1734132900 | 1.15 | -0.07 | -5.74 | 1.22 | 1.2964 | 1.1299999 | 518540 |
| 1734046500 | 1.22 | 0.15 | 14.02 | 1.05 | 1.3 | 1.03 | 1425739 |
| 1733960100 | 1.07 | 0.07 | 7.00 | 1.04 | 1.1128 | 0.96 | 447012 |
| 1733873700 | 1 | -0.06 | -5.66 | 1.1399999 | 1.1659 | 0.98 | 668276 |
| 1733787300 | 1.06 | -0.1 | -8.62 | 1.17 | 1.23 | 1.04 | 732435 |
| 1733528100 | 1.16 | -0.02 | -1.69 | 1.21 | 1.32 | 1.12 | 912998 |
| 1733441700 | 1.18 | 0.25 | 26.88 | 0.95 | 1.23 | 0.95 | 1688173 |
| 1733355300 | 0.93 | -0.21 | -18.42 | 1.09 | 1.35 | 0.8989 | 2149288 |
| 1733268900 | 1.1399999 | -0.26 | -18.57 | 1.56 | 1.56 | 0.92 | 1746728 |
| 1733182500 | 1.4 | -0.13 | -8.50 | 1.72 | 2.16 | 1.22 | 5617831 |
| 1732917840 | 1.53 | 0.3 | 24.39 | 1.3 | 1.74 | 1.2401 | 4359067 |
| 1732750500 | 1.23 | 0.37 | 43.06 | 0.85 | 1.299 | 0.83 | 3415939 |
| 1732664100 | 0.8598 | 0.1385 | 19.20 | 0.73 | 1.035 | 0.7 | 2155292 |
| 1732577700 | 0.7213 | -0.0117 | -1.60 | 0.7499 | 0.8409 | 0.6906 | 3897630 |
| 1732318500 | 0.733 | 0.153 | 26.38 | 0.6274 | 0.775 | 0.61 | 373483 |
| 1732232100 | 0.58 | -0.038598 | -6.24 | 0.64 | 0.64 | 0.58 | 214928 |
| 1732145700 | 0.618598 | 0.006198 | 1.01 | 0.6389 | 0.675 | 0.61 | 183364 |
| 1732059300 | 0.6124 | 0.0059 | 0.97 | 0.677 | 0.677 | 0.6 | 391081 |
| 1731972900 | 0.6065 | -0.0425 | -6.55 | 0.6691 | 0.6691 | 0.606401 | 57927 |
| 1731713700 | 0.649 | -0.0232 | -3.45 | 0.652 | 0.6814 | 0.601 | 70205 |
| 1731627300 | 0.6722 | -0.0087 | -1.28 | 0.7 | 0.7 | 0.65 | 80287 |
| 1731540900 | 0.6808999 | 0.0408999 | 6.39 | 0.705 | 0.744 | 0.664 | 81699 |
| 1731454500 | 0.64 | -0.0605 | -8.64 | 0.67 | 0.6899999 | 0.62 | 203744 |
| 1731368100 | 0.7005 | 0.0079 | 1.14 | 0.7165 | 0.733 | 0.68 | 151613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
