My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mobile Infrastructure Corporation - Common Stock (NQ:BEEP)

3.320 -0.200 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 3.400 3.460 3.240 3.320 63,808 -0.20(-5.68%)
Sep 30, 2025 3.380 3.550 3.370 3.520 59,963 +0.11(+3.23%)
Sep 29, 2025 3.380 3.550 3.350 3.410 68,565 -0.03(-0.87%)
Sep 26, 2025 3.450 3.580 3.220 3.440 80,122 +0.04(+1.18%)
Sep 25, 2025 3.660 3.700 3.400 3.400 30,450 -0.31(-8.36%)
Sep 24, 2025 3.650 3.760 3.470 3.710 51,904 +0.06(+1.64%)
Sep 23, 2025 3.650 3.700 3.555 3.650 62,493 +0.07(+1.96%)
Sep 22, 2025 3.300 3.650 3.200 3.580 60,497 +0.29(+8.81%)
Sep 19, 2025 3.180 3.400 3.150 3.290 714,953 +0.15(+4.78%)
Sep 18, 2025 3.600 3.710 2.980 3.140 177,590 -0.47(-13.02%)
Sep 17, 2025 3.310 3.780 3.210 3.610 100,924 +0.30(+9.06%)
Sep 16, 2025 3.340 3.488 3.260 3.310 80,158 +0.02(+0.61%)
Sep 15, 2025 3.732 3.732 3.250 3.290 94,644 -0.13(-3.80%)
Sep 12, 2025 3.680 3.780 3.300 3.420 45,011 -0.22(-6.04%)
Sep 11, 2025 3.600 3.695 3.560 3.640 42,370 +0.06(+1.68%)
Sep 10, 2025 3.600 3.690 3.510 3.580 45,812 -0.06(-1.65%)
Sep 09, 2025 3.600 3.775 3.600 3.640 7,524 +0.03(+0.83%)
Sep 08, 2025 3.900 3.965 3.590 3.610 56,618 -0.39(-9.75%)
Sep 05, 2025 3.995 4.065 3.930 4.000 10,171 -0.06(-1.48%)
Sep 04, 2025 4.040 4.060 3.860 4.060 10,944 +0.17(+4.37%)
Sep 03, 2025 3.990 4.010 3.890 3.890 14,327 -0.08(-2.02%)
Sep 02, 2025 3.851 4.060 3.851 3.970 38,305 +0.08(+2.06%)
Aug 29, 2025 3.760 3.900 3.760 3.890 24,378 +0.05(+1.30%)
Aug 28, 2025 3.910 3.940 3.835 3.840 12,774 +0.03(+0.79%)
Aug 27, 2025 3.910 3.990 3.810 3.810 30,335 -0.14(-3.54%)
Aug 26, 2025 3.890 4.040 3.845 3.950 20,048 +0.17(+4.50%)
Aug 25, 2025 3.960 3.970 3.760 3.780 29,762 -0.27(-6.67%)
Aug 22, 2025 3.747 4.050 3.747 4.050 48,168 +0.33(+8.87%)
Aug 21, 2025 3.750 3.790 3.720 3.720 9,104 -0.11(-2.87%)
Aug 20, 2025 3.700 3.927 3.700 3.830 27,008 +0.15(+4.08%)
Aug 19, 2025 3.650 3.780 3.570 3.680 18,873 +0.09(+2.51%)
Aug 18, 2025 3.560 3.680 3.530 3.590 33,861 +0.06(+1.70%)
Aug 15, 2025 3.580 3.670 3.520 3.530 44,053 -0.06(-1.67%)
Aug 14, 2025 3.600 3.690 3.450 3.590 64,981 -0.14(-3.75%)
Aug 13, 2025 3.700 3.950 3.700 3.730 36,931 -0.04(-1.06%)
Aug 12, 2025 3.830 3.920 3.743 3.770 39,564 -0.04(-1.05%)
Aug 11, 2025 3.600 3.810 3.600 3.810 32,158 +0.16(+4.38%)
Aug 08, 2025 3.730 3.820 3.650 3.650 26,872 -0.05(-1.35%)
Aug 07, 2025 3.917 3.917 3.700 3.700 21,465 -0.01(-0.27%)
Aug 06, 2025 3.714 3.819 3.700 3.710 20,270 -0.07(-1.85%)
Aug 05, 2025 3.740 3.890 3.740 3.780 23,683 +0.01(+0.27%)
Aug 04, 2025 3.600 3.770 3.600 3.770 20,148 +0.18(+5.01%)
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 following
Privacy Policy and Terms Of Service.