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 29, 2016 3.950 3.955 3.270 3.830 1,062,852 -0.43(-10.09%)
Apr 28, 2016 4.350 4.450 4.220 4.260 551,206 -0.09(-2.07%)
Apr 27, 2016 4.430 4.540 4.320 4.350 327,816 -0.09(-2.03%)
Apr 26, 2016 4.510 4.560 4.390 4.440 156,281 -0.04(-0.89%)
Apr 25, 2016 4.540 4.570 4.420 4.480 182,567 -0.06(-1.32%)
Apr 22, 2016 4.530 4.590 4.510 4.540 151,966 -0.01(-0.22%)
Apr 21, 2016 4.560 4.610 4.370 4.550 118,487 -0.02(-0.44%)
Apr 20, 2016 4.550 4.610 4.370 4.570 164,065 +0.02(+0.44%)
Apr 19, 2016 4.630 4.660 4.460 4.550 133,039 -0.07(-1.52%)
Apr 18, 2016 4.540 4.780 4.490 4.620 233,692 +0.03(+0.65%)
Apr 15, 2016 4.540 4.600 4.500 4.590 243,102 +0.02(+0.44%)
Apr 14, 2016 4.650 4.650 4.480 4.570 212,949 -0.04(-0.87%)
Apr 13, 2016 4.480 4.690 4.480 4.610 219,163 +0.05(+1.10%)
Apr 12, 2016 4.530 4.650 4.500 4.560 125,917 +0.02(+0.44%)
Apr 11, 2016 4.560 4.720 4.530 4.540 129,775 +0.02(+0.44%)
Apr 08, 2016 4.600 4.690 4.500 4.520 134,323 -0.07(-1.53%)
Apr 07, 2016 4.600 4.605 4.480 4.590 114,506 -0.01(-0.22%)
Apr 06, 2016 4.450 4.670 4.380 4.600 169,742 +0.17(+3.84%)
Apr 05, 2016 4.530 4.560 4.390 4.430 171,957 -0.07(-1.56%)
Apr 04, 2016 4.470 4.680 4.400 4.500 168,374 +0.00(+0.00%)
Apr 01, 2016 4.480 4.560 4.360 4.500 247,245 -0.02(-0.44%)
Mar 31, 2016 4.400 4.550 4.345 4.520 635,368 +0.14(+3.20%)
Mar 30, 2016 4.350 4.490 4.290 4.380 180,900 +0.03(+0.69%)
Mar 29, 2016 4.210 4.410 4.130 4.350 181,940 +0.12(+2.84%)
Mar 28, 2016 4.250 4.260 4.180 4.230 137,301 +0.02(+0.48%)
Mar 24, 2016 4.030 4.210 4.210 4.210 155,000 +0.14(+3.44%)
Mar 23, 2016 4.200 4.410 4.040 4.070 170,481 -0.16(-3.78%)
Mar 22, 2016 4.210 4.320 4.170 4.230 149,734 -0.02(-0.47%)
Mar 21, 2016 4.270 4.350 4.120 4.250 156,816 -0.01(-0.23%)
Mar 18, 2016 4.180 4.340 4.170 4.260 355,167 +0.12(+2.90%)
Mar 17, 2016 4.150 4.210 4.050 4.140 199,596 +0.05(+1.22%)
Mar 16, 2016 3.980 4.180 3.980 4.090 161,359 +0.11(+2.76%)
Mar 15, 2016 4.110 4.180 3.945 3.980 246,826 -0.16(-3.86%)
Mar 14, 2016 4.050 4.290 3.760 4.140 229,395 +0.05(+1.22%)
Mar 11, 2016 4.060 4.130 3.935 4.090 175,960 +0.03(+0.74%)
Mar 10, 2016 4.000 4.100 3.930 4.060 235,849 +0.05(+1.25%)
Mar 09, 2016 4.060 4.140 4.000 4.010 262,275 -0.06(-1.47%)
Mar 08, 2016 4.110 4.190 4.050 4.070 373,682 +0.03(+0.74%)
Mar 07, 2016 3.930 4.130 3.930 4.040 331,683 +0.06(+1.51%)
Mar 04, 2016 3.930 3.980 3.860 3.980 376,021 +0.05(+1.27%)
Mar 03, 2016 3.670 3.980 3.650 3.930 799,811 -0.01(-0.25%)
Mar 02, 2016 3.630 3.980 3.630 3.940 1,054,666 +0.33(+9.14%)
Mar 01, 2016 3.410 3.630 3.410 3.610 454,148 +0.24(+7.12%)
Feb 29, 2016 3.340 3.470 3.238 3.370 410,134 +0.04(+1.20%)
Feb 26, 2016 3.340 3.500 3.310 3.330 403,921 -0.01(-0.30%)
Feb 25, 2016 3.330 3.390 3.240 3.340 567,450 +0.03(+0.91%)
Feb 24, 2016 3.250 3.390 3.190 3.310 259,279 +0.02(+0.61%)
Feb 23, 2016 3.430 3.460 3.260 3.290 275,767 -0.12(-3.52%)
Feb 22, 2016 3.470 3.500 3.410 3.410 129,266 +0.01(+0.29%)
Feb 19, 2016 3.300 3.440 3.280 3.400 123,746 +0.09(+2.72%)
Feb 18, 2016 3.260 3.410 3.260 3.310 156,385 +0.01(+0.30%)
Feb 17, 2016 3.150 3.315 3.130 3.300 277,776 +0.15(+4.76%)
Feb 16, 2016 3.050 3.280 3.030 3.150 451,414 -0.04(-1.25%)
Feb 12, 2016 3.170 3.190 3.190 3.190 177,800 +0.07(+2.24%)
Feb 11, 2016 3.050 3.200 3.010 3.120 165,390 +0.03(+0.97%)
Feb 10, 2016 3.430 3.510 3.060 3.090 218,842 -0.30(-8.85%)
Feb 09, 2016 3.550 3.600 3.280 3.390 244,708 -0.21(-5.83%)
Feb 08, 2016 3.480 3.620 3.350 3.600 278,313 +0.00(+0.00%)
Feb 05, 2016 3.510 3.700 3.150 3.600 299,839 +0.10(+2.86%)
Feb 04, 2016 3.320 3.550 3.310 3.500 202,065 +0.20(+6.06%)
Feb 03, 2016 3.530 3.570 3.290 3.300 363,228 -0.20(-5.71%)
Feb 02, 2016 3.620 3.720 3.470 3.500 210,155 -0.14(-3.85%)
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.