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 (%)
Sep 29, 2017 3.500 3.800 3.500 3.700 1,042,829 +0.15(+4.23%)
Sep 28, 2017 3.550 3.640 3.450 3.550 404,821 -0.05(-1.39%)
Sep 27, 2017 3.500 3.600 3.450 3.600 632,602 +0.10(+2.86%)
Sep 26, 2017 3.550 3.550 3.450 3.500 377,129 +0.00(+0.00%)
Sep 25, 2017 3.450 3.650 3.450 3.500 297,408 +0.00(+0.00%)
Sep 22, 2017 3.450 3.550 3.450 3.500 341,505 -0.02(-0.71%)
Sep 21, 2017 3.600 3.600 3.500 3.525 423,649 -0.08(-2.08%)
Sep 20, 2017 3.650 3.675 3.550 3.600 423,738 +0.00(+0.00%)
Sep 19, 2017 3.750 3.750 3.550 3.600 557,453 -0.10(-2.70%)
Sep 18, 2017 3.700 3.900 3.655 3.700 1,089,504 +0.05(+1.37%)
Sep 15, 2017 3.950 4.000 3.625 3.650 3,488,663 -0.30(-7.59%)
Sep 14, 2017 3.950 4.000 3.900 3.950 313,252 +0.00(+0.00%)
Sep 13, 2017 3.900 4.050 3.900 3.950 604,115 +0.10(+2.60%)
Sep 12, 2017 4.000 4.000 3.850 3.850 184,902 -0.15(-3.75%)
Sep 11, 2017 3.900 4.000 3.800 4.000 565,723 +0.10(+2.56%)
Sep 08, 2017 3.750 3.900 3.750 3.900 383,307 +0.17(+4.70%)
Sep 07, 2017 3.900 3.975 3.700 3.725 849,125 -0.17(-4.49%)
Sep 06, 2017 3.800 3.950 3.800 3.900 609,426 +0.10(+2.63%)
Sep 05, 2017 3.800 3.800 3.775 3.800 316,625 -0.10(-2.56%)
Sep 01, 2017 3.850 3.975 3.750 3.900 548,119 +0.10(+2.63%)
Aug 31, 2017 3.850 3.925 3.800 3.800 280,654 +0.00(+0.00%)
Aug 30, 2017 3.800 3.925 3.800 3.800 340,763 -0.05(-1.30%)
Aug 29, 2017 3.700 3.900 3.700 3.850 203,553 +0.10(+2.67%)
Aug 28, 2017 3.800 3.800 3.675 3.750 322,930 -0.05(-1.32%)
Aug 25, 2017 3.900 3.950 3.725 3.800 406,296 -0.10(-2.56%)
Aug 24, 2017 3.850 3.950 3.800 3.900 1,061,225 +0.00(+0.00%)
Aug 23, 2017 3.800 3.950 3.800 3.900 596,922 +0.05(+1.30%)
Aug 22, 2017 3.850 3.950 3.825 3.850 673,562 +0.00(+0.00%)
Aug 21, 2017 3.900 3.950 3.800 3.850 424,430 -0.05(-1.28%)
Aug 18, 2017 3.900 4.025 3.850 3.900 457,078 +0.00(+0.00%)
Aug 17, 2017 4.000 4.150 3.900 3.900 598,386 -0.05(-1.27%)
Aug 16, 2017 3.850 4.125 3.850 3.950 955,767 +0.05(+1.28%)
Aug 15, 2017 3.950 4.075 3.900 3.900 602,414 +0.00(+0.00%)
Aug 14, 2017 4.050 4.100 3.900 3.900 663,692 -0.05(-1.27%)
Aug 11, 2017 3.900 4.050 3.850 3.950 655,140 +0.05(+1.28%)
Aug 10, 2017 4.050 4.100 3.850 3.900 774,324 -0.15(-3.70%)
Aug 09, 2017 4.100 4.125 3.975 4.050 918,340 -0.05(-1.22%)
Aug 08, 2017 4.300 4.300 4.000 4.100 1,075,409 -0.23(-5.20%)
Aug 07, 2017 4.400 4.400 4.250 4.325 544,793 -0.08(-1.70%)
Aug 04, 2017 4.400 4.425 4.275 4.400 614,345 +0.05(+1.15%)
Aug 03, 2017 4.500 4.550 4.250 4.350 494,568 -0.20(-4.40%)
Aug 02, 2017 4.550 4.600 4.360 4.550 1,060,145 +0.00(+0.00%)
Aug 01, 2017 4.500 4.700 4.475 4.550 1,374,453 +0.02(+0.55%)
Jul 31, 2017 4.450 4.600 4.050 4.525 2,438,798 +0.08(+1.69%)
Jul 28, 2017 4.900 5.100 4.400 4.450 3,297,158 -1.10(-19.82%)
Jul 27, 2017 5.500 5.550 5.250 5.550 1,512,874 +0.05(+0.91%)
Jul 26, 2017 5.700 5.750 5.425 5.500 1,101,780 -0.15(-2.65%)
Jul 25, 2017 5.950 5.950 5.500 5.650 1,257,994 -0.30(-5.04%)
Jul 24, 2017 6.300 6.350 5.850 5.950 709,951 -0.30(-4.80%)
Jul 21, 2017 6.300 6.550 6.200 6.250 2,854,856 +0.00(+0.00%)
Jul 20, 2017 6.300 6.150 6.250 498,809 +0.00(+0.00%)
Jul 19, 2017 6.150 6.350 6.075 6.250 619,437 +0.15(+2.46%)
Jul 18, 2017 6.050 6.150 6.000 6.100 814,869 +0.05(+0.83%)
Jul 17, 2017 6.050 6.225 6.000 6.050 773,190 +0.00(+0.00%)
Jul 14, 2017 6.050 6.150 5.950 6.050 419,604 +0.00(+0.00%)
Jul 13, 2017 6.000 6.100 5.850 6.050 610,906 +0.05(+0.83%)
Jul 12, 2017 6.150 6.200 5.900 6.000 1,015,536 +0.00(+0.00%)
Jul 11, 2017 6.000 6.250 5.950 6.000 963,478 +0.05(+0.84%)
Jul 10, 2017 5.900 6.050 5.775 5.950 717,583 +0.05(+0.85%)
Jul 07, 2017 5.750 5.950 5.750 5.900 358,708 +0.15(+2.61%)
Jul 06, 2017 5.850 5.900 5.750 5.750 340,011 -0.20(-3.36%)
Jul 05, 2017 5.800 5.950 5.800 5.950 418,228 +0.10(+1.71%)
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.