Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mobile Infrastructure Corporation | BEEP | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.10 | -2.84% | 3.42 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.49 | 3.40 | 3.50 | 3.42 | 3.52 |
BEEP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.51 | 3.625 | 3.40 | 3.54 | 35,580 | -0.09 | -2.56% |
| 1 Month | 3.55 | 3.70 | 3.40 | 3.55 | 23,510 | -0.13 | -3.66% |
| 3 Months | 3.65 | 3.97 | 2.75 | 3.57 | 28,099 | -0.23 | -6.30% |
| 6 Months | 4.38 | 6.30 | 2.75 | 3.92 | 32,003 | -0.96 | -21.92% |
| 1 Year | 6.66 | 13.99 | 2.75 | 5.27 | 39,534 | -3.24 | -48.65% |
| 3 Years | 6.66 | 13.99 | 2.75 | 5.27 | 39,534 | -3.24 | -48.65% |
| 5 Years | 6.66 | 13.99 | 2.75 | 5.27 | 39,534 | -3.24 | -48.65% |
BEEP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.42 | -0.10 | -2.84% | 3.49 | 3.50 | 3.40 | 70,087 |
| May 23 2024 | 3.52 | -0.03 | -0.85% | 3.45 | 3.55 | 3.45 | 21,302 |
| May 22 2024 | 3.55 | -0.05 | -1.39% | 3.59 | 3.625 | 3.50 | 60,554 |
| May 21 2024 | 3.60 | 0.08 | 2.27% | 3.55 | 3.60 | 3.55 | 35,893 |
| May 20 2024 | 3.52 | 0.02 | 0.57% | 3.50 | 3.525 | 3.43 | 43,114 |
| May 17 2024 | 3.50 | -0.10 | -2.78% | 3.51 | 3.57 | 3.45 | 16,941 |
| May 16 2024 | 3.60 | 0.05 | 1.41% | 3.56 | 3.62 | 3.51 | 13,375 |
| May 15 2024 | 3.55 | -0.05 | -1.39% | 3.54 | 3.65 | 3.51 | 17,150 |
| May 14 2024 | 3.60 | 0.07 | 1.98% | 3.54 | 3.65 | 3.46 | 26,553 |
| May 13 2024 | 3.53 | 0.02 | 0.57% | 3.51 | 3.63 | 3.45 | 14,731 |
| May 10 2024 | 3.51 | -0.08 | -2.23% | 3.5464 | 3.66 | 3.50 | 14,526 |
| May 09 2024 | 3.59 | 0.09 | 2.57% | 3.50 | 3.68 | 3.50 | 20,628 |
| May 08 2024 | 3.50 | -0.02 | -0.57% | 3.58 | 3.58 | 3.50 | 30,284 |
| May 07 2024 | 3.52 | -0.04 | -1.12% | 3.57 | 3.70 | 3.50 | 41,470 |
| May 06 2024 | 3.56 | 0.05 | 1.42% | 3.54 | 3.70 | 3.50 | 44,500 |
| May 03 2024 | 3.51 | -0.01 | -0.28% | 3.56 | 3.616 | 3.50 | 10,213 |
| May 02 2024 | 3.52 | -0.02 | -0.56% | 3.5505 | 3.575 | 3.50 | 11,570 |
| May 01 2024 | 3.54 | -0.05 | -1.39% | 3.54 | 3.62 | 3.5001 | 17,365 |
| Apr 30 2024 | 3.59 | 0.04 | 1.13% | 3.55 | 3.70 | 3.50 | 10,005 |
| Apr 29 2024 | 3.55 | -0.02 | -0.56% | 3.59 | 3.645 | 3.55 | 10,672 |
| Apr 26 2024 | 3.57 | -0.02 | -0.56% | 3.55 | 3.65 | 3.55 | 9,266 |
