Skip to main content

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

0.6332 -0.0558 (-8.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.7131 0.7131 0.5510 0.6332 278,713 -0.06(-8.10%)
Oct 31, 2024 0.7200 0.7200 0.6700 0.6890 130,558 -0.00(-0.30%)
Oct 30, 2024 0.7403 0.7792 0.6800 0.6911 76,173 -0.07(-9.07%)
Oct 29, 2024 0.7500 0.7999 0.7221 0.7600 111,248 +0.00(+0.03%)
Oct 28, 2024 0.7600 0.7611 0.6700 0.7598 78,433 +0.03(+4.25%)
Oct 25, 2024 0.7011 0.7360 0.6800 0.7288 81,210 +0.03(+3.95%)
Oct 24, 2024 0.7300 0.7354 0.7000 0.7011 36,254 -0.03(-3.85%)
Oct 23, 2024 0.7250 0.7292 0.6780 0.7292 169,839 -0.00(-0.11%)
Oct 22, 2024 0.7931 0.7931 0.7250 0.7300 109,178 -0.01(-1.64%)
Oct 21, 2024 0.8000 0.7999 0.7400 0.7422 104,740 -0.01(-1.83%)
Oct 18, 2024 0.8000 0.8303 0.7400 0.7560 96,872 -0.02(-1.95%)
Oct 17, 2024 0.7700 0.8399 0.7600 0.7710 135,858 +0.06(+7.98%)
Oct 16, 2024 0.7800 0.7968 0.7000 0.7140 149,495 -0.07(-8.74%)
Oct 15, 2024 0.8242 0.8979 0.7600 0.7824 93,717 -0.06(-7.16%)
Oct 14, 2024 0.9500 0.9501 0.7600 0.8427 198,787 -0.11(-11.29%)
Oct 11, 2024 0.9600 0.9600 0.9300 0.9500 75,438 -0.03(-2.66%)
Oct 10, 2024 0.9700 0.9760 0.9500 0.9760 65,308 +0.01(+0.62%)
Oct 09, 2024 0.9700 0.9905 0.9500 0.9700 32,440 +0.01(+1.04%)
Oct 08, 2024 1.000 1.000 0.9200 0.9600 135,266 -0.03(-3.03%)
Oct 07, 2024 1.010 1.020 0.9600 0.9900 111,050 -0.02(-1.98%)
Oct 04, 2024 1.030 1.040 1.000 1.010 39,113 +0.00(+0.00%)
Oct 03, 2024 1.030 1.050 1.000 1.010 63,693 -0.02(-1.94%)
Oct 02, 2024 1.010 1.050 1.000 1.030 94,816 +0.02(+1.98%)
Oct 01, 2024 1.080 1.080 1.000 1.010 67,474 -0.05(-4.72%)
Sep 30, 2024 1.040 1.080 0.9999 1.060 226,655 +0.02(+1.92%)
Sep 27, 2024 1.110 1.110 1.000 1.040 169,906 -0.04(-3.70%)
Sep 26, 2024 1.100 1.190 1.070 1.080 142,111 -0.01(-0.92%)
Sep 25, 2024 1.080 1.120 1.080 1.090 71,195 +0.01(+0.93%)
Sep 24, 2024 1.050 1.120 1.050 1.080 100,698 +0.01(+0.93%)
Sep 23, 2024 1.020 1.110 0.9795 1.070 150,253 +0.07(+7.00%)
Sep 20, 2024 0.9351 1.040 0.9351 1.000 186,788 +0.05(+5.52%)
Sep 19, 2024 0.9600 1.000 0.9202 0.9477 51,382 +0.02(+1.90%)
Sep 18, 2024 0.9600 1.010 0.9300 0.9300 83,825 -0.04(-4.12%)
Sep 17, 2024 0.9200 1.050 0.8910 0.9700 151,961 +0.10(+11.49%)
Sep 16, 2024 0.8670 0.9200 0.8458 0.8700 77,394 +0.01(+1.01%)
Sep 13, 2024 0.8710 0.8777 0.8010 0.8613 59,462 +0.00(+0.14%)
Sep 12, 2024 0.9200 0.9500 0.8601 0.8601 269,799 -0.05(-5.33%)
Sep 11, 2024 0.9400 0.9800 0.9000 0.9085 262,576 -0.06(-6.21%)
Sep 10, 2024 0.9700 0.9776 0.9000 0.9687 143,107 +0.03(+2.92%)
Sep 09, 2024 0.9800 0.9904 0.8900 0.9412 229,278 +0.04(+4.46%)
Sep 06, 2024 0.9700 0.9958 0.9001 0.9010 259,175 -0.07(-6.81%)
Sep 05, 2024 1.020 1.040 0.9584 0.9668 245,099 -0.07(-7.04%)
Sep 04, 2024 1.060 1.060 0.9900 1.040 189,716 -0.04(-3.70%)
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.