Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mobix Labs, Inc. - Class A Common Stock (NQ: MOBX ) 1.040 -0.040 (-3.70%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 1.090 1.170 1.070 1.080 152,279 -0.10(-8.47%) Aug 30, 2024 1.150 1.200 1.040 1.180 286,731 -0.01(-0.84%) Aug 29, 2024 1.050 1.210 1.040 1.190 134,014 +0.04(+3.48%) Aug 28, 2024 1.140 1.170 1.080 1.150 121,308 -0.08(-6.50%) Aug 27, 2024 1.050 1.280 1.020 1.230 519,338 +0.13(+11.82%) Aug 26, 2024 1.070 1.100 0.9320 1.100 449,343 +0.04(+3.77%) Aug 23, 2024 1.110 1.110 0.9012 1.060 1,002,877 -0.03(-2.75%) Aug 22, 2024 1.350 1.350 1.030 1.090 17,220,540 +0.21(+23.84%) Aug 21, 2024 0.9200 1.040 0.8460 0.8802 1,295,737 -0.06(-6.01%) Aug 20, 2024 1.000 1.050 0.9053 0.9365 136,637 -0.04(-4.38%) Aug 19, 2024 0.9800 0.9900 0.9300 0.9794 65,294 +0.02(+2.14%) Aug 16, 2024 0.9238 0.9900 0.9238 0.9589 59,932 +0.02(+2.01%) Aug 15, 2024 1.037 1.050 0.9330 0.9400 68,022 -0.07(-6.93%) Aug 14, 2024 1.000 1.040 1.000 1.010 13,458 -0.02(-1.94%) Aug 13, 2024 1.030 1.070 1.030 1.030 18,168 +0.00(+0.00%) Aug 12, 2024 1.040 1.069 1.030 1.030 23,735 -0.03(-2.83%) Aug 09, 2024 1.050 1.110 0.9900 1.060 89,952 +0.01(+0.95%) Aug 08, 2024 1.000 1.080 1.000 1.050 25,095 +0.05(+5.01%) Aug 07, 2024 1.040 1.048 0.9600 0.9999 67,619 -0.01(-1.00%) Aug 06, 2024 1.190 1.190 1.010 1.010 40,316 -0.02(-1.94%) Aug 05, 2024 1.140 1.165 1.030 1.030 46,290 -0.12(-10.43%) Aug 02, 2024 1.180 1.220 1.100 1.150 113,896 -0.07(-5.74%) Aug 01, 2024 1.250 1.250 1.190 1.220 18,096 -0.01(-0.81%) Jul 31, 2024 1.270 1.290 1.210 1.230 70,564 -0.02(-1.60%) Jul 30, 2024 1.300 1.350 1.250 1.250 98,846 -0.04(-3.47%) Jul 29, 2024 1.320 1.340 1.230 1.295 61,889 +0.04(+3.60%) Jul 26, 2024 1.310 1.330 1.230 1.250 43,492 -0.04(-3.10%) Jul 25, 2024 1.300 1.360 1.280 1.290 29,873 +0.01(+0.78%) Jul 24, 2024 1.350 1.350 1.280 1.280 36,300 -0.07(-5.19%) Jul 23, 2024 1.390 1.400 1.310 1.350 55,939 -0.02(-1.46%) Jul 22, 2024 1.440 1.440 1.300 1.370 31,032 +0.02(+1.48%) Jul 19, 2024 1.420 1.440 1.350 1.350 28,118 -0.03(-2.17%) Jul 18, 2024 1.440 1.450 1.315 1.380 104,207 +0.01(+0.73%) Jul 17, 2024 1.410 1.440 1.350 1.370 25,343 -0.06(-4.20%) Jul 16, 2024 1.460 1.460 1.350 1.430 70,742 -0.01(-0.49%) Jul 15, 2024 1.520 1.540 1.400 1.437 17,764 -0.05(-3.36%) Jul 12, 2024 1.460 1.530 1.460 1.487 17,226 -0.03(-1.72%) Jul 11, 2024 1.570 1.570 1.380 1.513 27,585 +0.01(+0.87%) Jul 10, 2024 1.570 1.670 1.500 1.500 9,992 -0.09(-5.66%) Jul 09, 2024 1.580 1.650 1.400 1.590 38,563 +0.03(+1.92%) Jul 08, 2024 1.610 1.630 1.510 1.560 37,673 -0.08(-4.88%) Jul 05, 2024 1.680 1.747 1.520 1.640 49,258 -0.06(-3.53%) Jul 03, 2024 1.690 1.721 1.680 1.700 5,196 +0.01(+0.59%) Jul 02, 2024 1.740 1.750 1.690 1.690 2,461 -0.04(-2.31%) 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.