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 (%)
May 31, 2018 4.300 4.350 4.250 4.300 286,290 +0.00(+0.00%)
May 30, 2018 4.250 4.355 4.210 4.300 406,258 +0.05(+1.18%)
May 29, 2018 4.250 4.325 4.150 4.250 282,154 -0.05(-1.16%)
May 25, 2018 4.300 4.300 4.300 0 +0.05(+1.18%)
May 24, 2018 4.300 4.300 4.100 4.250 1,014,488 +0.00(+0.00%)
May 23, 2018 4.100 4.300 4.060 4.250 620,307 +0.15(+3.66%)
May 22, 2018 4.150 4.250 4.100 4.100 579,442 -0.10(-2.38%)
May 21, 2018 4.150 4.250 4.150 4.200 289,381 +0.05(+1.20%)
May 18, 2018 4.200 4.250 4.125 4.150 350,045 +0.00(+0.00%)
May 17, 2018 4.200 4.300 4.050 4.150 412,171 -0.10(-2.35%)
May 16, 2018 4.200 4.250 4.100 4.250 339,224 +0.05(+1.19%)
May 15, 2018 4.150 4.300 4.100 4.200 388,252 +0.03(+0.60%)
May 14, 2018 4.250 4.350 4.150 4.175 454,485 -0.12(-2.91%)
May 11, 2018 4.350 4.350 4.150 4.300 307,744 -0.05(-1.15%)
May 10, 2018 4.350 4.400 4.150 4.350 341,029 +0.02(+0.58%)
May 09, 2018 4.400 4.400 4.300 4.325 415,465 -0.08(-1.70%)
May 08, 2018 4.450 4.550 4.300 4.400 868,261 -0.05(-1.12%)
May 07, 2018 4.450 4.500 4.375 4.450 405,271 -0.02(-0.56%)
May 04, 2018 4.550 4.550 4.400 4.475 249,433 -0.08(-1.65%)
May 03, 2018 4.550 4.625 4.150 4.550 408,313 -0.05(-1.09%)
May 02, 2018 4.600 4.700 4.525 4.600 285,780 +0.05(+1.10%)
May 01, 2018 4.600 4.650 4.400 4.550 470,725 -0.10(-2.15%)
Apr 30, 2018 4.650 4.750 4.525 4.650 451,501 +0.05(+1.09%)
Apr 27, 2018 5.000 5.000 4.350 4.600 1,343,388 -0.35(-7.07%)
Apr 26, 2018 4.900 5.025 4.850 4.950 413,915 +0.05(+1.02%)
Apr 25, 2018 4.750 4.900 4.675 4.900 562,129 +0.15(+3.16%)
Apr 24, 2018 4.800 4.950 4.700 4.750 368,736 -0.05(-1.04%)
Apr 23, 2018 4.800 4.825 4.750 4.800 186,948 +0.00(+0.00%)
Apr 20, 2018 4.800 4.850 4.575 4.800 1,203,011 -0.03(-0.52%)
Apr 19, 2018 5.000 5.000 4.800 4.825 483,558 -0.17(-3.50%)
Apr 18, 2018 4.950 5.100 4.850 5.000 596,786 +0.05(+1.01%)
Apr 17, 2018 4.900 4.950 4.900 4.950 121,811 +0.05(+1.02%)
Apr 16, 2018 4.950 4.950 4.850 4.900 1,198,399 -0.05(-1.01%)
Apr 13, 2018 4.950 5.000 4.850 4.950 142,766 +0.05(+1.02%)
Apr 12, 2018 4.950 4.975 4.900 4.900 207,310 -0.05(-1.01%)
Apr 11, 2018 4.850 4.950 4.800 4.950 245,584 +0.10(+2.06%)
Apr 10, 2018 4.900 4.975 4.850 4.850 215,708 -0.05(-1.02%)
Apr 09, 2018 4.850 5.025 4.850 4.900 247,854 +0.05(+1.03%)
Apr 06, 2018 4.850 4.900 4.725 4.850 322,240 -0.03(-0.51%)
Apr 05, 2018 5.050 5.050 4.850 4.875 347,599 -0.12(-2.50%)
Apr 04, 2018 4.800 5.025 4.750 5.000 296,609 +0.15(+3.09%)
Apr 03, 2018 4.900 5.000 4.825 4.850 289,838 +0.00(+0.00%)
Apr 02, 2018 4.900 4.975 4.750 4.850 389,685 -0.10(-2.02%)
Mar 29, 2018 4.950 4.950 4.950 0 +0.05(+1.02%)
Mar 28, 2018 4.900 4.950 4.750 4.900 533,770 +0.05(+1.03%)
Mar 27, 2018 5.200 5.200 4.850 4.850 515,707 -0.35(-6.73%)
Mar 26, 2018 5.200 5.200 5.050 5.200 227,749 +0.10(+1.96%)
Mar 23, 2018 5.150 5.200 5.000 5.100 402,562 -0.05(-0.97%)
Mar 22, 2018 5.100 5.200 4.900 5.150 849,570 +0.05(+0.98%)
Mar 21, 2018 4.800 5.100 4.800 5.100 699,516 +0.30(+6.25%)
Mar 20, 2018 4.700 4.850 4.650 4.800 381,565 +0.10(+2.13%)
Mar 19, 2018 4.700 4.750 4.600 4.700 311,402 -0.05(-1.05%)
Mar 16, 2018 4.750 4.850 4.500 4.750 2,774,815 +0.00(+0.00%)
Mar 15, 2018 4.700 4.750 4.600 4.750 1,487,741 +0.05(+1.06%)
Mar 14, 2018 4.750 4.800 4.650 4.700 623,065 -0.05(-1.05%)
Mar 13, 2018 4.850 4.900 4.650 4.750 403,710 -0.08(-1.55%)
Mar 12, 2018 4.850 4.850 4.750 4.825 380,232 -0.02(-0.52%)
Mar 09, 2018 4.750 4.850 4.750 4.850 578,801 +0.07(+1.57%)
Mar 08, 2018 4.750 4.900 4.750 4.775 788,535 +0.03(+0.53%)
Mar 07, 2018 4.850 4.900 4.750 4.750 976,966 -0.15(-3.06%)
Mar 06, 2018 4.850 4.975 4.800 4.900 638,887 +0.00(+0.00%)
Mar 05, 2018 4.800 4.900 4.750 4.900 651,244 +0.05(+1.03%)
Mar 02, 2018 4.750 4.950 4.700 4.850 591,458 +0.05(+1.04%)
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.