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 (%)
Feb 28, 2018 4.800 4.950 4.800 4.800 344,962 -0.05(-1.03%)
Feb 27, 2018 4.850 5.075 4.850 4.850 802,042 -0.10(-2.02%)
Feb 26, 2018 4.850 5.050 4.850 4.950 1,077,637 +0.10(+2.06%)
Feb 23, 2018 4.800 4.900 4.700 4.850 1,101,746 -0.03(-0.51%)
Feb 22, 2018 4.950 5.025 4.800 4.875 590,890 -0.12(-2.50%)
Feb 21, 2018 5.000 5.075 4.850 5.000 619,587 -0.03(-0.50%)
Feb 20, 2018 5.050 5.300 5.000 5.025 1,567,471 -0.07(-1.47%)
Feb 16, 2018 5.100 5.100 5.100 0 -0.10(-1.92%)
Feb 15, 2018 5.000 5.200 4.950 5.200 817,540 +0.15(+2.97%)
Feb 14, 2018 4.700 5.100 4.700 5.050 895,089 +0.30(+6.32%)
Feb 13, 2018 4.750 4.750 4.650 4.750 701,797 -0.05(-1.04%)
Feb 12, 2018 4.850 4.900 4.700 4.800 824,844 +0.00(+0.00%)
Feb 09, 2018 4.750 5.050 4.650 4.800 1,964,396 +0.80(+20.00%)
Feb 08, 2018 4.050 4.100 3.950 4.000 401,786 -0.05(-1.23%)
Feb 07, 2018 4.050 4.250 4.050 4.050 553,655 +0.00(+0.00%)
Feb 06, 2018 4.100 4.250 4.000 4.050 390,043 -0.15(-3.57%)
Feb 05, 2018 4.350 4.445 4.150 4.200 381,691 -0.20(-4.55%)
Feb 02, 2018 4.450 4.500 4.350 4.400 320,804 -0.10(-2.22%)
Feb 01, 2018 4.450 4.525 4.350 4.500 309,923 +0.00(+0.00%)
Jan 31, 2018 4.400 4.590 4.350 4.500 567,310 +0.17(+4.05%)
Jan 30, 2018 4.500 4.550 4.200 4.325 2,467,504 +0.28(+6.79%)
Jan 29, 2018 4.200 4.200 4.050 4.050 133,090 -0.15(-3.57%)
Jan 26, 2018 4.050 4.200 4.050 4.200 144,077 +0.15(+3.70%)
Jan 25, 2018 4.000 4.150 4.000 4.050 238,795 +0.05(+1.25%)
Jan 24, 2018 4.050 4.050 3.925 4.000 268,113 -0.03(-0.62%)
Jan 23, 2018 4.000 4.100 4.000 4.025 275,775 -0.02(-0.62%)
Jan 22, 2018 4.050 4.100 4.000 4.050 180,201 -0.05(-1.22%)
Jan 19, 2018 4.100 4.200 4.000 4.100 456,046 -0.03(-0.61%)
Jan 18, 2018 4.200 4.250 4.100 4.125 263,562 -0.03(-0.60%)
Jan 17, 2018 4.300 4.300 4.100 4.150 261,488 -0.05(-1.19%)
Jan 16, 2018 4.200 4.350 4.100 4.200 665,955 +0.00(+0.00%)
Jan 12, 2018 4.200 4.200 4.200 0 +0.05(+1.20%)
Jan 11, 2018 3.900 4.000 3.900 4.150 353,217 +0.20(+5.06%)
Jan 10, 2018 4.000 3.950 182,463 +0.00(+0.00%)
Jan 09, 2018 3.950 4.000 3.900 3.950 274,276 +0.00(+0.00%)
Jan 08, 2018 3.950 4.000 3.900 3.950 161,722 -0.02(-0.63%)
Jan 05, 2018 3.950 4.000 3.900 3.975 371,221 +0.02(+0.63%)
Jan 04, 2018 3.950 4.000 3.850 3.950 567,354 +0.05(+1.28%)
Jan 03, 2018 3.950 4.050 3.900 3.900 241,369 -0.10(-2.50%)
Jan 02, 2018 3.950 4.000 3.900 4.000 538,702 +0.10(+2.56%)
Dec 29, 2017 3.900 3.900 3.900 0 -0.05(-1.27%)
Dec 28, 2017 3.950 4.000 3.900 3.950 404,779 +0.00(+0.00%)
Dec 27, 2017 4.000 4.025 3.900 3.950 240,067 +0.00(+0.00%)
Dec 26, 2017 4.050 4.100 3.950 3.950 188,393 -0.05(-1.25%)
Dec 22, 2017 4.050 4.100 3.950 4.000 436,768 -0.05(-1.23%)
Dec 21, 2017 3.900 4.100 3.900 4.050 649,804 +0.10(+2.53%)
Dec 20, 2017 3.900 4.090 3.825 3.950 1,168,847 +0.10(+2.60%)
Dec 19, 2017 3.900 4.000 3.850 3.850 275,816 -0.02(-0.65%)
Dec 18, 2017 3.900 3.950 3.850 3.875 174,258 +0.02(+0.65%)
Dec 15, 2017 3.800 3.950 3.800 3.850 1,223,778 +0.00(+0.00%)
Dec 14, 2017 3.900 3.925 3.800 3.850 617,736 -0.05(-1.28%)
Dec 13, 2017 4.000 4.050 3.850 3.900 476,601 -0.05(-1.27%)
Dec 12, 2017 3.950 4.100 3.910 3.950 616,388 +0.05(+1.28%)
Dec 11, 2017 3.850 4.000 3.800 3.900 333,963 +0.00(+0.00%)
Dec 08, 2017 3.850 3.900 3.850 3.900 202,542 +0.05(+1.30%)
Dec 07, 2017 3.850 3.940 3.800 3.850 290,507 -0.05(-1.28%)
Dec 06, 2017 3.900 4.000 3.850 3.900 389,677 -0.05(-1.27%)
Dec 05, 2017 3.900 4.000 3.800 3.950 445,576 +0.10(+2.60%)
Dec 04, 2017 4.000 4.000 3.975 3.850 545,494 -0.10(-2.53%)
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.