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, 2017 4.700 4.900 4.675 4.800 684,655 +0.05(+1.05%)
Feb 27, 2017 4.600 4.800 4.550 4.750 913,019 +0.10(+2.15%)
Feb 24, 2017 4.650 4.750 4.550 4.650 409,161 -0.10(-2.11%)
Feb 23, 2017 4.800 4.850 4.675 4.750 490,174 -0.10(-2.06%)
Feb 22, 2017 4.800 4.900 4.725 4.850 377,765 -0.05(-1.02%)
Feb 21, 2017 4.700 4.900 4.700 4.900 469,955 +0.15(+3.16%)
Feb 17, 2017 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 16, 2017 4.750 4.850 4.600 4.750 521,693 -0.10(-2.06%)
Feb 15, 2017 4.850 4.850 4.750 4.850 440,954 +0.00(+0.00%)
Feb 14, 2017 4.850 4.950 4.850 4.850 596,115 +0.00(+0.00%)
Feb 13, 2017 4.850 4.950 4.750 4.850 472,932 -0.05(-1.02%)
Feb 10, 2017 4.800 5.000 4.750 4.900 445,561 +0.00(+0.00%)
Feb 09, 2017 4.650 5.000 4.650 4.900 863,492 +0.20(+4.26%)
Feb 08, 2017 4.700 4.825 4.500 4.700 1,964,762 +0.40(+9.30%)
Feb 07, 2017 4.400 4.540 4.300 4.300 741,546 -0.10(-2.27%)
Feb 06, 2017 4.500 4.600 4.350 4.400 234,358 -0.15(-3.30%)
Feb 03, 2017 4.400 4.600 4.300 4.550 393,833 +0.15(+3.41%)
Feb 02, 2017 4.350 4.400 4.250 4.400 120,082 +0.05(+1.15%)
Feb 01, 2017 4.350 4.400 4.250 4.350 145,018 +0.00(+0.00%)
Jan 31, 2017 4.250 4.375 4.200 4.350 133,626 +0.05(+1.16%)
Jan 30, 2017 4.350 4.400 4.200 4.300 188,737 -0.05(-1.15%)
Jan 27, 2017 4.300 4.400 4.250 4.350 104,786 +0.05(+1.16%)
Jan 26, 2017 4.450 4.450 4.250 4.300 108,179 -0.10(-2.27%)
Jan 25, 2017 4.450 4.500 4.300 4.400 260,664 -0.05(-1.12%)
Jan 24, 2017 4.250 4.450 4.150 4.450 457,506 +0.20(+4.71%)
Jan 23, 2017 4.300 4.350 4.300 4.250 225,225 -0.05(-1.16%)
Jan 20, 2017 4.150 4.350 4.100 4.300 262,577 +0.15(+3.61%)
Jan 19, 2017 4.150 4.200 4.100 4.150 162,912 -0.05(-1.19%)
Jan 18, 2017 4.200 4.250 4.100 4.200 230,961 +0.00(+0.00%)
Jan 17, 2017 4.200 4.250 4.100 4.200 508,359 -0.10(-2.33%)
Jan 13, 2017 4.300 4.300 4.300 0 +0.20(+4.88%)
Jan 12, 2017 4.100 4.150 4.000 4.100 179,371 +0.00(+0.00%)
Jan 11, 2017 4.250 4.300 4.000 4.100 306,339 -0.15(-3.53%)
Jan 10, 2017 4.150 4.320 4.000 4.250 395,001 +0.25(+6.25%)
Jan 09, 2017 3.950 4.050 3.900 4.000 298,604 +0.00(+0.00%)
Jan 06, 2017 4.100 4.100 3.925 4.000 268,679 -0.08(-1.84%)
Jan 05, 2017 4.050 4.150 3.950 4.075 156,335 -0.02(-0.61%)
Jan 04, 2017 4.000 4.150 3.875 4.100 280,406 +0.15(+3.80%)
Jan 03, 2017 3.800 3.975 3.700 3.950 242,128 +0.20(+5.33%)
Dec 30, 2016 3.750 3.750 3.750 0 -0.05(-1.32%)
Dec 29, 2016 3.750 3.850 3.675 3.800 227,325 +0.05(+1.33%)
Dec 28, 2016 3.950 3.950 3.750 3.750 330,280 -0.20(-5.06%)
Dec 27, 2016 3.950 4.050 3.900 3.950 209,753 -0.05(-1.25%)
Dec 23, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 22, 2016 4.000 4.000 3.950 4.000 121,122 -0.05(-1.23%)
Dec 21, 2016 4.050 4.100 3.900 4.050 321,320 -0.05(-1.22%)
Dec 20, 2016 4.250 4.300 4.050 4.100 337,698 -0.15(-3.53%)
Dec 19, 2016 4.150 4.250 4.000 4.250 324,982 +0.20(+4.94%)
Dec 16, 2016 4.100 4.200 3.850 4.050 426,966 +0.00(+0.00%)
Dec 15, 2016 4.100 4.150 4.025 4.050 175,712 -0.10(-2.41%)
Dec 14, 2016 4.150 4.225 4.050 4.150 141,536 +0.00(+0.00%)
Dec 13, 2016 4.200 4.250 4.075 4.150 126,867 +0.00(+0.00%)
Dec 12, 2016 4.200 4.300 4.075 4.150 317,105 -0.10(-2.35%)
Dec 09, 2016 4.150 4.300 4.000 4.250 448,767 +0.05(+1.19%)
Dec 08, 2016 3.750 4.250 3.750 4.200 350,904 +0.45(+12.00%)
Dec 07, 2016 3.700 3.900 3.700 3.750 436,524 +0.00(+0.00%)
Dec 06, 2016 3.850 3.900 3.700 3.750 437,759 -0.05(-1.32%)
Dec 05, 2016 3.750 3.900 3.700 3.800 358,428 +0.05(+1.33%)
Dec 02, 2016 4.000 4.050 3.700 3.750 474,320 -0.30(-7.41%)
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.