Mobilicom Ltd (MOBBW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 0.13 | 0.041999 | 47.73 | 0.1 | 0.13 | 0.099899 | 1167 |
| 1719268500 | 0.088001 | -0.070799 | -44.58 | 0.15 | 0.15 | 0.088 | 1029 |
| 1719009300 | 0.1588 | 0 | 0.00 | 0.1588 | 0.1588 | 0.1588 | 70 |
| 1718922900 | 0.1588 | 0.0688 | 76.44 | 0.1588 | 0.1588 | 0.1588 | 502 |
| 1718750100 | 0.09 | 0.0033 | 3.81 | 0.08 | 0.09 | 0.08 | 4992 |
| 1718663700 | 0.0867 | 0 | 0.00 | 0.0867 | 0.0867 | 0.0867 | 0 |
| 1718404500 | 0.0867 | 0 | 0.00 | 0.0867 | 0.0867 | 0.0867 | 0 |
| 1718318100 | 0.0867 | 0 | 0.00 | 0.0867 | 0.0867 | 0.0867 | 0 |
| 1718231700 | 0.0867 | 0 | 0.00 | 0.0867 | 0.0867 | 0.0867 | 0 |
| 1718145300 | 0.0867 | -0.0033 | -3.67 | 0.08 | 0.0867 | 0.08 | 798 |
| 1718058900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717799700 | 0.09 | 0.024 | 36.36 | 0.09 | 0.09 | 0.09 | 1000 |
| 1717713300 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1717626900 | 0.066 | -0.014 | -17.50 | 0.099699 | 0.099699 | 0.066 | 2439 |
| 1717540500 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 399 |
| 1717454100 | 0.075 | -0.015 | -16.67 | 0.08 | 0.08 | 0.075 | 1699 |
| 1717194900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717108500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717022100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1716935700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 24 |
| 1716590100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 41 |
| 1716503700 | 0.09 | -0.0016 | -1.75 | 0.09 | 0.09 | 0.09 | 200 |
| 1716417300 | 0.0916 | 0.0016 | 1.78 | 0.1612 | 0.1612 | 0.0916 | 600 |
| 1716330900 | 0.09 | -0.011 | -10.89 | 0.09 | 0.09 | 0.09 | 400 |
| 1716244500 | 0.101 | 0 | 0.00 | 0.101 | 0.101 | 0.101 | 0 |
| 1715985300 | 0.101 | -0.0149 | -12.86 | 0.101 | 0.101 | 0.101 | 1100 |
| 1715898900 | 0.1159 | 0.0449001 | 63.24 | 0.16 | 0.16 | 0.1097 | 2430 |
| 1715812500 | 0.0709999 | -0.1076 | -60.25 | 0.128 | 0.128 | 0.068 | 21608 |
| 1715726100 | 0.1786 | 0 | 0.00 | 0.1786 | 0.1786 | 0.1786 | 0 |
| 1715639700 | 0.1786 | 0 | 0.00 | 0.1786 | 0.1786 | 0.1786 | 0 |
| 1715380500 | 0.1786 | 0.0036 | 2.06 | 0.1786 | 0.1786 | 0.1786 | 1000 |
| 1715294100 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1715207700 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 10 |
| 1715121300 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1715034900 | 0.175 | -0.0224 | -11.35 | 0.175 | 0.175 | 0.175 | 2450 |
| 1714775700 | 0.1974 | 0 | 0.00 | 0.1974 | 0.1974 | 0.1974 | 0 |
| 1714689300 | 0.1974 | 0 | 0.00 | 0.1974 | 0.1974 | 0.1974 | 0 |
| 1714602900 | 0.1974 | 0 | 0.00 | 0.1974 | 0.1974 | 0.1974 | 0 |
| 1714516500 | 0.1974 | 0 | 0.00 | 0.1974 | 0.1974 | 0.1974 | 96 |
| 1714430100 | 0.1974 | -0.0126 | -6.00 | 0.175 | 0.1974 | 0.175 | 1500 |
| 1714170900 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1714084500 | 0.21 | 0 | 0.00 | 0.175 | 0.21 | 0.175 | 100 |
| 1713998100 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1713911700 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1713825300 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1713566100 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1713479700 | 0.21 | 0 | 0.00 | 0.217 | 0.217826 | 0.21 | 902 |
| 1713393300 | 0.21 | 0.0049 | 2.39 | 0.210101 | 0.210101 | 0.21 | 1400 |
| 1713306900 | 0.2051 | -0.0147 | -6.69 | 0.2049999 | 0.2051 | 0.2049999 | 1000 |
| 1713220500 | 0.2198 | 0 | 0.00 | 0.2198 | 0.2198 | 0.2198 | 0 |
| 1712961300 | 0.2198 | -0.0113 | -4.89 | 0.2315 | 0.2316 | 0.2198 | 3100 |
| 1712874900 | 0.2311 | 0 | 0.00 | 0.2311 | 0.2311 | 0.2311 | 0 |
| 1712788500 | 0.2311 | 0 | 0.00 | 0.2311 | 0.2311 | 0.2311 | 0 |
| 1712702100 | 0.2311 | 0.0011 | 0.48 | 0.2358 | 0.2358 | 0.231 | 900 |
| 1712615700 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1712356500 | 0.23 | -0.0001 | -0.04 | 0.236 | 0.236 | 0.2 | 5353 |
| 1712270100 | 0.2301 | -0.040588 | -14.99 | 0.2514 | 0.29 | 0.2301 | 2640 |
| 1712183700 | 0.270688 | 0.000688 | 0.25 | 0.28 | 0.3379 | 0.27 | 18244 |
| 1712097300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1712010900 | 0.27 | -0.058 | -17.68 | 0.226201 | 0.32 | 0.226201 | 18437 |
| 1711665300 | 0.328 | -0.022 | -6.29 | 0.3 | 0.36 | 0.2254 | 46544 |
| 1711578900 | 0.35 | 0.1149 | 48.87 | 0.2655 | 0.35 | 0.2655 | 25468 |
| 1711492500 | 0.2351 | -0.0704 | -23.04 | 0.3 | 0.3 | 0.2351 | 580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
