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 (%)
Nov 30, 2016 4.100 4.250 4.075 4.150 180,415 +0.00(+0.00%)
Nov 29, 2016 4.050 4.250 4.000 4.150 242,364 +0.05(+1.22%)
Nov 28, 2016 4.200 4.300 4.000 4.100 604,077 -0.15(-3.53%)
Nov 25, 2016 4.300 4.350 4.100 4.250 143,777 -0.05(-1.16%)
Nov 23, 2016 4.300 4.300 4.300 0 -0.05(-1.15%)
Nov 22, 2016 4.500 4.500 4.125 4.350 267,331 +0.05(+1.16%)
Nov 21, 2016 4.350 4.400 4.150 4.300 243,960 -0.10(-2.27%)
Nov 18, 2016 4.300 4.500 4.200 4.400 425,948 +0.10(+2.33%)
Nov 17, 2016 4.150 4.400 4.100 4.300 556,965 +0.20(+4.88%)
Nov 16, 2016 4.050 4.100 3.950 4.100 208,533 +0.00(+0.00%)
Nov 15, 2016 4.050 4.100 3.850 4.100 313,105 +0.00(+0.00%)
Nov 14, 2016 3.950 4.200 3.900 4.100 571,808 +0.15(+3.80%)
Nov 11, 2016 3.750 3.975 3.741 3.950 464,795 +0.15(+3.95%)
Nov 10, 2016 3.600 3.800 3.550 3.800 400,974 +0.15(+4.11%)
Nov 09, 2016 3.750 3.750 3.575 3.650 648,820 -0.15(-3.95%)
Nov 08, 2016 3.650 3.850 3.600 3.800 345,224 +0.10(+2.70%)
Nov 07, 2016 3.650 3.800 3.625 3.700 337,768 +0.10(+2.78%)
Nov 04, 2016 3.450 3.775 3.405 3.600 521,505 +0.10(+2.86%)
Nov 03, 2016 3.650 3.650 3.500 3.500 225,023 -0.10(-2.78%)
Nov 02, 2016 3.500 3.650 3.360 3.600 338,573 +0.05(+1.41%)
Nov 01, 2016 3.600 3.650 3.450 3.550 429,617 -0.10(-2.74%)
Oct 31, 2016 3.600 3.675 3.450 3.650 450,068 +0.10(+2.82%)
Oct 28, 2016 3.650 3.900 3.400 3.550 593,587 -0.25(-6.58%)
Oct 27, 2016 3.750 3.900 3.650 3.800 665,814 +0.10(+2.70%)
Oct 26, 2016 3.650 3.850 3.510 3.700 512,109 +0.00(+0.00%)
Oct 25, 2016 3.750 3.800 3.550 3.700 355,211 -0.10(-2.63%)
Oct 24, 2016 3.950 4.040 3.700 3.800 261,032 -0.09(-2.31%)
Oct 21, 2016 3.850 4.050 3.784 3.890 446,020 -0.01(-0.26%)
Oct 20, 2016 3.830 4.060 3.730 3.900 1,543,358 +0.05(+1.30%)
Oct 19, 2016 3.590 3.890 3.590 3.850 569,270 +0.25(+6.94%)
Oct 18, 2016 3.720 3.810 3.570 3.600 332,034 -0.11(-2.96%)
Oct 17, 2016 3.590 3.750 3.500 3.710 241,408 +0.08(+2.20%)
Oct 14, 2016 3.730 3.760 3.570 3.630 717,840 -0.06(-1.63%)
Oct 13, 2016 3.550 3.880 3.500 3.690 1,234,243 +0.12(+3.36%)
Oct 12, 2016 3.730 4.000 3.470 3.570 997,542 -0.13(-3.51%)
Oct 11, 2016 3.630 3.770 3.451 3.700 2,967,534 +0.13(+3.64%)
Oct 10, 2016 3.000 3.680 2.875 3.570 5,634,125 +0.88(+32.71%)
Oct 07, 2016 2.710 2.760 2.602 2.690 327,619 -0.03(-1.10%)
Oct 06, 2016 2.730 2.820 2.650 2.720 136,226 -0.04(-1.45%)
Oct 05, 2016 2.670 2.780 2.640 2.760 893,859 +0.08(+2.99%)
Oct 04, 2016 2.700 2.730 2.630 2.680 464,542 -0.03(-1.11%)
Oct 03, 2016 2.740 2.770 2.670 2.710 223,833 -0.04(-1.45%)
Sep 30, 2016 2.720 2.780 2.640 2.750 509,947 +0.03(+1.10%)
Sep 29, 2016 2.690 2.770 2.600 2.720 405,566 +0.02(+0.74%)
Sep 28, 2016 2.760 2.780 2.695 2.700 228,628 -0.03(-1.10%)
Sep 27, 2016 2.680 2.740 2.650 2.730 139,887 +0.04(+1.49%)
Sep 26, 2016 2.740 2.780 2.660 2.690 390,589 -0.05(-1.82%)
Sep 23, 2016 2.670 2.780 2.650 2.740 378,492 +0.09(+3.40%)
Sep 22, 2016 2.620 2.680 2.580 2.650 321,654 +0.07(+2.91%)
Sep 21, 2016 2.570 2.675 2.560 2.575 487,871 -0.02(-0.96%)
Sep 20, 2016 2.650 2.690 2.600 2.600 317,137 -0.03(-1.14%)
Sep 19, 2016 2.690 2.730 2.590 2.630 212,838 -0.07(-2.59%)
Sep 16, 2016 2.730 2.760 2.660 2.700 584,320 -0.02(-0.74%)
Sep 15, 2016 2.720 2.750 2.630 2.720 307,197 -0.01(-0.37%)
Sep 14, 2016 2.930 2.930 2.700 2.730 501,556 -0.10(-3.53%)
Sep 13, 2016 2.880 2.940 2.750 2.830 667,501 -0.12(-4.07%)
Sep 12, 2016 2.900 2.960 2.840 2.950 261,439 +0.05(+1.72%)
Sep 09, 2016 2.950 2.980 2.900 2.900 348,445 -0.06(-2.03%)
Sep 08, 2016 2.960 3.010 2.930 2.960 192,342 -0.04(-1.33%)
Sep 07, 2016 3.010 3.060 2.970 3.000 343,490 -0.02(-0.66%)
Sep 06, 2016 2.970 3.040 2.970 3.020 325,040 +0.03(+1.00%)
Sep 02, 2016 2.990 2.990 2.990 2.990 291,500 -0.02(-0.66%)
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.