Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobileiron Inc (NQ: MOBL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 4.750 4.850 4.450 4.550 1,187,311 +0.10(+2.25%)
Apr 27, 2017 4.500 4.550 4.450 4.450 245,837 -0.05(-1.11%)
Apr 26, 2017 4.500 4.587 4.450 4.500 327,354 +0.00(+0.00%)
Apr 25, 2017 4.550 4.750 4.450 4.500 521,182 +0.00(+0.00%)
Apr 24, 2017 4.450 4.550 4.350 4.500 360,658 +0.12(+2.86%)
Apr 21, 2017 4.350 4.450 4.350 4.375 186,697 -0.03(-0.57%)
Apr 20, 2017 4.400 4.400 4.325 4.400 99,780 +0.05(+1.15%)
Apr 19, 2017 4.400 4.450 4.300 4.350 177,538 -0.05(-1.14%)
Apr 18, 2017 4.350 4.400 4.300 4.400 158,212 +0.05(+1.15%)
Apr 17, 2017 4.350 4.400 4.250 4.350 118,781 +0.00(+0.00%)
Apr 13, 2017 4.250 4.400 4.200 4.350 154,595 +0.10(+2.35%)
Apr 12, 2017 4.300 4.350 4.250 4.250 136,446 -0.05(-1.16%)
Apr 11, 2017 4.350 4.450 4.200 4.300 243,744 -0.05(-1.15%)
Apr 10, 2017 4.350 4.450 4.300 4.350 130,769 -0.05(-1.14%)
Apr 07, 2017 4.500 4.500 4.300 4.400 200,307 -0.10(-2.22%)
Apr 06, 2017 4.350 4.500 4.200 4.500 339,236 +0.15(+3.45%)
Apr 05, 2017 4.450 4.525 4.300 4.350 197,037 -0.10(-2.25%)
Apr 04, 2017 4.350 4.550 4.305 4.450 197,591 +0.10(+2.30%)
Apr 03, 2017 4.350 4.400 4.250 4.350 271,431 +0.00(+0.00%)
Mar 31, 2017 4.250 4.450 4.250 4.350 369,330 +0.05(+1.16%)
Mar 30, 2017 4.450 4.450 4.300 4.300 162,788 -0.15(-3.37%)
Mar 29, 2017 4.250 4.500 4.250 4.450 223,612 +0.15(+3.49%)
Mar 28, 2017 4.400 4.450 4.300 4.300 99,776 -0.10(-2.27%)
Mar 27, 2017 4.350 4.450 4.350 4.400 78,244 +0.00(+0.00%)
Mar 24, 2017 4.400 4.550 4.350 4.400 152,310 +0.00(+0.00%)
Mar 23, 2017 4.300 4.400 4.250 4.400 128,542 +0.10(+2.33%)
Mar 22, 2017 4.550 4.550 4.200 4.300 295,755 -0.25(-5.49%)
Mar 21, 2017 4.700 4.800 4.450 4.550 246,391 -0.15(-3.19%)
Mar 20, 2017 4.550 4.700 4.350 4.700 365,551 +0.10(+2.17%)
Mar 17, 2017 4.500 4.650 4.350 4.600 544,588 +0.05(+1.10%)
Mar 16, 2017 4.300 4.600 4.250 4.550 312,126 +0.25(+5.81%)
Mar 15, 2017 4.150 4.350 4.050 4.300 187,595 +0.20(+4.88%)
Mar 14, 2017 4.200 4.250 4.025 4.100 239,229 -0.10(-2.38%)
Mar 13, 2017 4.200 4.300 4.100 4.200 258,427 +0.00(+0.00%)
Mar 10, 2017 4.100 4.300 4.050 4.200 456,398 +0.10(+2.44%)
Mar 09, 2017 4.300 4.400 4.100 4.100 382,535 -0.25(-5.75%)
Mar 08, 2017 4.300 4.455 4.300 4.350 292,240 +0.05(+1.16%)
Mar 07, 2017 4.350 4.475 4.300 4.300 224,312 -0.10(-2.27%)
Mar 06, 2017 4.400 4.450 4.300 4.400 228,744 -0.10(-2.22%)
Mar 03, 2017 4.650 4.700 4.350 4.500 307,483 -0.15(-3.23%)
Mar 02, 2017 4.650 4.719 4.550 4.650 385,392 -0.05(-1.06%)
Mar 01, 2017 4.850 4.850 4.650 4.700 415,592 -0.10(-2.08%)
Feb 28, 2017 4.700 4.900 4.675 4.800 684,655 +0.05(+1.05%)
Feb 27, 2017 4.600 4.800 4.550 4.750 913,019 +0.10(+2.15%)
Feb 24, 2017 4.650 4.750 4.550 4.650 409,161 -0.10(-2.11%)
Feb 23, 2017 4.800 4.850 4.675 4.750 490,174 -0.10(-2.06%)
Feb 22, 2017 4.800 4.900 4.725 4.850 377,765 -0.05(-1.02%)
Feb 21, 2017 4.700 4.900 4.700 4.900 469,955 +0.15(+3.16%)
Feb 17, 2017 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 16, 2017 4.750 4.850 4.600 4.750 521,693 -0.10(-2.06%)
Feb 15, 2017 4.850 4.850 4.750 4.850 440,954 +0.00(+0.00%)
Feb 14, 2017 4.850 4.950 4.850 4.850 596,115 +0.00(+0.00%)
Feb 13, 2017 4.850 4.950 4.750 4.850 472,932 -0.05(-1.02%)
Feb 10, 2017 4.800 5.000 4.750 4.900 445,561 +0.00(+0.00%)
Feb 09, 2017 4.650 5.000 4.650 4.900 863,492 +0.20(+4.26%)
Feb 08, 2017 4.700 4.825 4.500 4.700 1,964,762 +0.40(+9.30%)
Feb 07, 2017 4.400 4.540 4.300 4.300 741,546 -0.10(-2.27%)
Feb 06, 2017 4.500 4.600 4.350 4.400 234,358 -0.15(-3.30%)
Feb 03, 2017 4.400 4.600 4.300 4.550 393,833 +0.15(+3.41%)
Feb 02, 2017 4.350 4.400 4.250 4.400 120,082 +0.05(+1.15%)
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.