ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mobilicom Limited - Ordinary Shares (NQ:MOB)

6.400 +0.040 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 6.360 6.730 6.180 6.400 105,069 +0.04(+0.63%)
Dec 24, 2025 6.530 6.645 6.100 6.360 95,974 -0.21(-3.20%)
Dec 23, 2025 6.820 7.060 6.451 6.570 139,014 -0.40(-5.74%)
Dec 22, 2025 6.800 7.200 6.720 6.970 189,856 +0.35(+5.29%)
Dec 19, 2025 6.360 6.990 6.360 6.620 173,898 +0.27(+4.25%)
Dec 18, 2025 6.330 6.840 6.300 6.350 115,030 +0.21(+3.42%)
Dec 17, 2025 6.780 6.920 6.130 6.140 306,194 -0.53(-7.95%)
Dec 16, 2025 6.620 7.090 6.580 6.670 226,660 -0.10(-1.48%)
Dec 15, 2025 7.180 7.370 6.610 6.770 227,333 -0.30(-4.24%)
Dec 12, 2025 7.940 7.940 7.000 7.070 190,756 -0.82(-10.39%)
Dec 11, 2025 7.340 8.150 7.120 7.890 263,258 +0.61(+8.38%)
Dec 10, 2025 7.940 8.070 7.110 7.280 405,990 -0.69(-8.71%)
Dec 09, 2025 7.020 8.200 6.590 7.975 496,451 +1.21(+17.80%)
Dec 08, 2025 8.190 8.190 6.760 6.770 331,906 -1.24(-15.48%)
Dec 05, 2025 7.900 8.260 7.705 8.010 515,303 +0.58(+7.81%)
Dec 04, 2025 7.330 8.000 7.090 7.430 277,783 +0.13(+1.78%)
Dec 03, 2025 6.260 7.300 6.160 7.300 370,253 +1.10(+17.74%)
Dec 02, 2025 6.110 6.600 5.950 6.200 165,241 +0.30(+5.08%)
Dec 01, 2025 6.780 6.890 5.880 5.900 324,773 -1.18(-16.67%)
Nov 28, 2025 6.650 7.220 6.519 7.080 140,723 +0.44(+6.63%)
Nov 26, 2025 6.030 7.560 6.000 6.640 682,300 +0.61(+10.12%)
Nov 25, 2025 5.600 6.100 5.360 6.030 249,101 +0.36(+6.35%)
Nov 24, 2025 5.900 6.135 5.590 5.670 299,213 -0.13(-2.24%)
Nov 21, 2025 5.990 5.990 5.350 5.800 322,880 -0.02(-0.34%)
Nov 20, 2025 6.400 6.800 5.555 5.820 515,953 -0.42(-6.73%)
Nov 19, 2025 6.630 6.790 6.240 6.240 197,497 -0.42(-6.31%)
Nov 18, 2025 6.820 6.980 6.390 6.660 436,541 -0.34(-4.86%)
Nov 17, 2025 6.920 7.350 6.620 7.000 498,566 -0.09(-1.27%)
Nov 14, 2025 5.730 7.110 5.680 7.090 256,072 +1.07(+17.77%)
Nov 13, 2025 6.340 6.810 5.830 6.020 373,385 -0.47(-7.24%)
Nov 12, 2025 6.720 6.990 6.300 6.490 178,112 -0.13(-1.96%)
Nov 11, 2025 6.610 6.710 6.202 6.620 151,301 +0.03(+0.46%)
Nov 10, 2025 6.870 7.000 6.580 6.590 311,221 +0.06(+0.92%)
Nov 07, 2025 5.870 6.605 5.300 6.530 442,249 +0.47(+7.76%)
Nov 06, 2025 6.920 6.920 5.920 6.060 453,320 -0.82(-11.92%)
Nov 05, 2025 6.600 7.070 6.550 6.880 222,775 +0.32(+4.88%)
Nov 04, 2025 7.000 7.925 6.540 6.560 424,898 -0.69(-9.52%)
Nov 03, 2025 7.790 7.800 7.210 7.250 177,674 -0.63(-7.99%)
Oct 31, 2025 7.300 7.970 7.180 7.880 254,211 +0.49(+6.63%)
Oct 30, 2025 7.700 8.125 6.810 7.390 405,252 -0.51(-6.46%)
Oct 29, 2025 7.490 8.450 7.300 7.900 288,130 -0.12(-1.50%)
Oct 28, 2025 8.210 8.590 7.900 8.020 163,016 -0.21(-2.55%)
Oct 27, 2025 8.580 8.730 7.820 8.230 191,462 -0.13(-1.56%)
Oct 24, 2025 8.190 9.050 8.112 8.360 363,046 +0.34(+4.24%)
Oct 23, 2025 7.390 8.350 7.350 8.020 252,420 +0.64(+8.67%)
Oct 22, 2025 7.500 7.750 7.135 7.380 382,147 -0.38(-4.90%)
Oct 21, 2025 8.080 8.380 7.530 7.760 345,121 -0.25(-3.12%)
Oct 20, 2025 8.150 8.760 7.360 8.010 645,284 -0.07(-0.87%)
Oct 17, 2025 7.160 8.280 7.120 8.080 442,822 +0.53(+7.02%)
Oct 16, 2025 8.700 8.850 7.100 7.550 910,543 -1.06(-12.31%)
Oct 15, 2025 9.520 10.85 8.357 8.610 977,981 -0.75(-8.01%)
Oct 14, 2025 9.410 9.661 8.910 9.360 276,051 -0.27(-2.80%)
Oct 13, 2025 8.890 10.00 8.720 9.630 549,367 +1.26(+15.05%)
Oct 10, 2025 9.120 9.170 8.170 8.370 579,063 -0.41(-4.67%)
Oct 09, 2025 9.310 9.475 8.620 8.780 492,175 -0.50(-5.39%)
Oct 08, 2025 9.110 9.430 8.800 9.280 315,669 +0.32(+3.57%)
Oct 07, 2025 10.09 10.13 8.750 8.960 694,562 -0.91(-9.22%)
Oct 06, 2025 10.30 11.02 9.350 9.870 818,096 -0.17(-1.69%)
Oct 03, 2025 9.300 10.08 9.185 10.04 730,566 +0.92(+10.09%)
Oct 02, 2025 8.240 9.360 8.150 9.120 473,828 +0.77(+9.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.