Mobile Infrastructure Corporation (BEEP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -13.2307692308 | 3.25 | 3.35 | 2.96 | 98146 | 3.15637017 | CS |
| 4 | -0.81 | -22.3140495868 | 3.63 | 3.67 | 2.96 | 55802 | 3.2268698 | CS |
| 12 | -0.77 | -21.4484679666 | 3.59 | 3.8 | 2.96 | 56374 | 3.42947128 | CS |
| 26 | -0.9 | -24.1935483871 | 3.72 | 4.07 | 2.75 | 40088 | 3.51518095 | CS |
| 52 | -3.84 | -57.6576576577 | 6.66 | 13.99 | 2.75 | 45089 | 4.76859108 | CS |
| 156 | -3.84 | -57.6576576577 | 6.66 | 13.99 | 2.75 | 45089 | 4.76859108 | CS |
| 260 | -3.84 | -57.6576576577 | 6.66 | 13.99 | 2.75 | 45089 | 4.76859108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 3 | -0.14 | -4.46 | 3.2 | 3.23 | 2.96 | 368856 |
| 1721428200 | 3.14 | 0.01 | 0.32 | 3.14 | 3.22 | 3.05 | 33621 |
| 1721341800 | 3.13 | 0.04 | 1.46 | 3.09 | 3.22 | 3.05 | 25014 |
| 1721255400 | 3.085 | -0.07 | -2.06 | 3.07 | 3.165 | 3 | 85300 |
| 1721169000 | 3.15 | -0.06 | -1.87 | 3.07 | 3.32 | 3.05 | 188349 |
| 1721082600 | 3.21 | -0.02 | -0.62 | 3.25 | 3.35 | 3.12 | 158450 |
| 1720823400 | 3.23 | 0.04 | 1.25 | 3.21 | 3.32 | 3.14 | 45487 |
| 1720737000 | 3.19 | 0.01 | 0.31 | 3.16 | 3.265 | 3.16 | 22180 |
| 1720650600 | 3.18 | -0.02 | -0.63 | 3.23 | 3.23 | 3 | 41992 |
| 1720564200 | 3.2 | 0.04 | 1.27 | 3.16 | 3.35 | 3.145 | 8650 |
| 1720477800 | 3.16 | -0.05 | -1.56 | 3.19 | 3.22 | 3.15 | 31116 |
| 1720218600 | 3.21 | -0.01 | -0.31 | 3.2599999 | 3.27 | 3.17 | 17437 |
| 1720040640 | 3.22 | -0.05 | -1.53 | 3.32 | 3.34 | 3.22 | 28469 |
| 1719959400 | 3.27 | -0.07 | -2.10 | 3.29 | 3.44 | 3.2 | 46247 |
| 1719873000 | 3.34 | -0.01 | -0.30 | 3.34 | 3.47 | 3.25 | 17224 |
| 1719613800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1719527400 | 3.35 | 0.06 | 1.82 | 3.33 | 3.44 | 3.2 | 18402 |
| 1719441000 | 3.29 | 0 | 0.00 | 3.2799999 | 3.45 | 3.1808 | 62462 |
| 1719354600 | 3.29 | -0.09 | -2.66 | 3.35 | 3.6328 | 3.29 | 92128 |
| 1719268200 | 3.38 | -0.25 | -6.89 | 3.63 | 3.67 | 3.38 | 78017 |
| 1719009000 | 3.63 | 0.06 | 1.68 | 3.59 | 3.7 | 3.27 | 447625 |
| 1718922600 | 3.57 | 0.14 | 4.08 | 3.32 | 3.68 | 3.27 | 67849 |
| 1718749800 | 3.43 | -0.1 | -2.83 | 3.55 | 3.67 | 3.35 | 89548 |
| 1718663400 | 3.53 | -0.03 | -0.84 | 3.63 | 3.7 | 3.47 | 67621 |
| 1718404200 | 3.56 | 0.23 | 6.91 | 3.24 | 3.69 | 3.24 | 76131 |
| 1718317800 | 3.33 | -0.28 | -7.76 | 3.61 | 3.61 | 3.33 | 110268 |
| 1718231400 | 3.61 | -0.06 | -1.63 | 3.57 | 3.7 | 3.53 | 68105 |
| 1718145000 | 3.67 | -0.04 | -1.08 | 3.56 | 3.7 | 3.44 | 64284 |
| 1718058600 | 3.71 | 0.39 | 11.75 | 3.38 | 3.8 | 3.36 | 128703 |
| 1717799400 | 3.32 | 0.08 | 2.47 | 3.2599999 | 3.32 | 3.13 | 25193 |
| 1717713000 | 3.24 | -0.14 | -4.14 | 3.41 | 3.41 | 3.24 | 11460 |
| 1717626600 | 3.38 | -0.02 | -0.59 | 3.42 | 3.42 | 3.2599999 | 95319 |
| 1717540200 | 3.4 | -0.09 | -2.58 | 3.49 | 3.49 | 3.4 | 20708 |
| 1717453800 | 3.49 | 0.11 | 3.25 | 3.31 | 3.5 | 3.24 | 71421 |
| 1717194600 | 3.38 | -0.04 | -1.17 | 3.43 | 3.43 | 3.35 | 29279 |
| 1717108200 | 3.42 | -0.02 | -0.58 | 3.44 | 3.49 | 3.305 | 123726 |
| 1717021800 | 3.44 | 0.04 | 1.18 | 3.4 | 3.47 | 3.2829 | 85372 |
| 1716935400 | 3.4 | -0.02 | -0.58 | 3.47 | 3.47 | 3.36 | 29743 |
| 1716589800 | 3.42 | -0.1 | -2.84 | 3.49 | 3.5 | 3.4 | 70087 |
| 1716503400 | 3.52 | -0.03 | -0.85 | 3.45 | 3.55 | 3.45 | 21399 |
| 1716417000 | 3.55 | -0.05 | -1.39 | 3.59 | 3.625 | 3.5 | 60554 |
| 1716330600 | 3.6 | 0.08 | 2.27 | 3.55 | 3.6 | 3.55 | 35893 |
| 1716244200 | 3.52 | 0.02 | 0.57 | 3.5 | 3.525 | 3.43 | 43114 |
| 1715985000 | 3.5 | -0.1 | -2.78 | 3.51 | 3.57 | 3.45 | 16941 |
| 1715898600 | 3.6 | 0.05 | 1.41 | 3.56 | 3.62 | 3.51 | 13375 |
| 1715812200 | 3.55 | -0.05 | -1.39 | 3.54 | 3.65 | 3.51 | 17150 |
| 1715725800 | 3.6 | 0.07 | 1.98 | 3.54 | 3.65 | 3.46 | 26553 |
| 1715639400 | 3.53 | 0.02 | 0.57 | 3.51 | 3.63 | 3.45 | 14731 |
| 1715380200 | 3.51 | -0.08 | -2.23 | 3.5464 | 3.66 | 3.5 | 14526 |
| 1715293800 | 3.59 | 0.09 | 2.57 | 3.5 | 3.68 | 3.5 | 20628 |
| 1715207400 | 3.5 | -0.02 | -0.57 | 3.58 | 3.58 | 3.5 | 30284 |
| 1715121000 | 3.52 | -0.04 | -1.12 | 3.57 | 3.7 | 3.5 | 41470 |
| 1715034600 | 3.56 | 0.05 | 1.42 | 3.54 | 3.7 | 3.5 | 44500 |
| 1714775400 | 3.51 | -0.01 | -0.28 | 3.56 | 3.616 | 3.5 | 10213 |
| 1714689000 | 3.52 | -0.02 | -0.56 | 3.5505 | 3.575 | 3.5 | 11570 |
| 1714602600 | 3.54 | -0.05 | -1.39 | 3.54 | 3.62 | 3.5001 | 17365 |
| 1714516200 | 3.59 | 0.04 | 1.13 | 3.55 | 3.7 | 3.5 | 10005 |
| 1714429800 | 3.55 | -0.02 | -0.56 | 3.59 | 3.645 | 3.55 | 10672 |
| 1714170600 | 3.57 | -0.02 | -0.56 | 3.55 | 3.65 | 3.55 | 9266 |
| 1714084200 | 3.59 | 0.11 | 3.16 | 3.56 | 3.6 | 3.5 | 3785 |
| 1713997800 | 3.48 | -0.02 | -0.57 | 3.5 | 3.6999 | 3.45 | 22216 |
| 1713911400 | 3.5 | -0.02 | -0.57 | 3.54 | 3.7 | 3.46 | 20415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
