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 (%)
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%)
Jul 03, 2017 6.050 6.050 5.750 5.850 253,685 -0.20(-3.31%)
Jun 30, 2017 6.000 6.050 5.900 6.050 576,191 +0.05(+0.83%)
Jun 29, 2017 6.150 6.200 5.850 6.000 534,459 -0.15(-2.44%)
Jun 28, 2017 6.150 6.300 6.050 6.150 589,090 +0.00(+0.00%)
Jun 27, 2017 6.300 6.450 6.050 6.150 918,364 -0.15(-2.38%)
Jun 26, 2017 6.600 6.750 6.250 6.300 699,026 -0.30(-4.55%)
Jun 23, 2017 6.600 6.775 6.505 6.600 1,721,655 +0.05(+0.76%)
Jun 22, 2017 6.450 6.550 6.341 6.550 891,081 +0.15(+2.34%)
Jun 21, 2017 6.350 6.450 6.255 6.400 439,419 +0.05(+0.79%)
Jun 20, 2017 6.450 6.500 6.300 6.350 849,468 -0.05(-0.78%)
Jun 19, 2017 6.300 6.425 6.150 6.400 1,245,882 +0.20(+3.23%)
Jun 16, 2017 6.250 6.500 6.150 6.200 4,478,343 -0.15(-2.36%)
Jun 15, 2017 6.250 6.400 6.200 6.350 1,460,354 +0.05(+0.79%)
Jun 14, 2017 6.300 6.550 6.100 6.300 1,723,131 +0.05(+0.80%)
Jun 13, 2017 5.950 6.350 5.925 6.250 1,931,647 +0.30(+5.04%)
Jun 12, 2017 5.400 5.950 5.350 5.950 2,291,960 +0.65(+12.26%)
Jun 09, 2017 5.600 5.631 5.200 5.300 693,845 -0.30(-5.36%)
Jun 08, 2017 5.500 5.600 5.500 5.600 309,382 +0.05(+0.90%)
Jun 07, 2017 5.650 5.675 5.500 5.550 232,293 -0.05(-0.89%)
Jun 06, 2017 5.500 5.700 5.450 5.600 522,541 +0.10(+1.82%)
Jun 05, 2017 5.400 5.600 5.400 5.500 497,161 +0.05(+0.92%)
Jun 02, 2017 5.450 5.550 5.318 5.450 262,032 +0.00(+0.00%)
Jun 01, 2017 5.450 5.550 5.300 5.450 454,401 +0.05(+0.93%)
May 31, 2017 5.300 5.400 5.150 5.400 432,852 +0.15(+2.86%)
May 30, 2017 5.300 5.350 5.200 5.250 954,535 -0.05(-0.94%)
May 26, 2017 5.200 5.650 5.150 5.300 1,340,963 +0.10(+1.92%)
May 25, 2017 5.150 5.300 5.150 5.200 1,184,701 +0.00(+0.00%)
May 24, 2017 5.250 5.400 5.150 5.200 1,083,033 -0.10(-1.89%)
May 23, 2017 5.300 5.425 5.200 5.300 495,374 -0.05(-0.93%)
May 22, 2017 5.250 5.400 5.250 5.350 231,505 +0.00(+0.00%)
May 19, 2017 5.300 5.400 5.250 5.350 293,710 +0.10(+1.90%)
May 18, 2017 5.200 5.400 5.150 5.250 315,483 +0.00(+0.00%)
May 17, 2017 5.300 5.450 5.110 5.250 513,636 -0.15(-2.78%)
May 16, 2017 5.550 5.600 5.275 5.400 619,534 -0.10(-1.82%)
May 15, 2017 5.450 5.600 5.425 5.500 463,801 +0.10(+1.85%)
May 12, 2017 5.250 5.500 5.250 5.400 703,646 +0.00(+0.00%)
May 11, 2017 5.300 5.400 4.990 5.400 573,752 +0.10(+1.89%)
May 10, 2017 5.050 5.400 5.000 5.300 755,177 +0.15(+2.91%)
May 09, 2017 4.900 5.275 4.850 5.150 1,712,930 +0.30(+6.19%)
May 08, 2017 4.750 5.050 4.750 4.850 1,066,284 +0.10(+2.11%)
May 05, 2017 4.650 4.850 4.595 4.750 635,729 +0.10(+2.15%)
May 04, 2017 4.600 4.700 4.550 4.650 261,794 +0.05(+1.09%)
May 03, 2017 4.600 4.800 4.550 4.600 500,743 -0.10(-2.13%)
May 02, 2017 4.650 4.850 4.650 4.700 565,808 -0.10(-2.08%)
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.