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 (%)
Dec 31, 2018 4.590 4.624 4.445 4.590 422,800 +0.03(+0.66%)
Dec 28, 2018 4.410 4.610 4.395 4.560 456,900 +0.13(+2.93%)
Dec 27, 2018 4.350 4.440 4.300 4.430 386,162 +0.01(+0.23%)
Dec 26, 2018 4.200 4.440 4.180 4.420 915,927 +0.26(+6.25%)
Dec 24, 2018 4.160 4.230 4.140 4.160 549,000 +0.01(+0.24%)
Dec 21, 2018 4.300 4.320 4.115 4.150 1,007,400 -0.14(-3.26%)
Dec 20, 2018 4.380 4.420 4.265 4.290 710,162 -0.09(-2.05%)
Dec 19, 2018 4.360 4.425 4.310 4.380 384,846 +0.02(+0.46%)
Dec 18, 2018 4.400 4.460 4.340 4.360 494,128 +0.00(+0.00%)
Dec 17, 2018 4.510 4.540 4.340 4.360 492,104 -0.17(-3.75%)
Dec 14, 2018 4.530 4.630 4.480 4.530 926,700 -0.05(-1.09%)
Dec 13, 2018 4.690 4.740 4.570 4.580 435,514 -0.09(-1.93%)
Dec 12, 2018 4.660 4.770 4.580 4.670 686,984 +0.07(+1.52%)
Dec 11, 2018 4.700 4.770 4.550 4.600 322,769 -0.06(-1.29%)
Dec 10, 2018 4.670 4.780 4.600 4.660 399,319 -0.01(-0.21%)
Dec 07, 2018 4.730 4.830 4.620 4.670 487,200 -0.05(-1.06%)
Dec 06, 2018 4.690 4.810 4.660 4.720 336,398 -0.05(-1.05%)
Dec 04, 2018 4.850 4.920 4.770 4.770 260,800 -0.08(-1.65%)
Dec 03, 2018 4.930 4.930 4.770 4.850 335,296 -0.01(-0.21%)
Nov 30, 2018 4.820 4.935 4.800 4.860 293,500 +0.05(+1.04%)
Nov 29, 2018 4.760 4.895 4.730 4.810 279,743 +0.00(+0.00%)
Nov 28, 2018 4.740 4.870 4.740 4.810 317,636 +0.10(+2.12%)
Nov 27, 2018 4.710 4.790 4.680 4.710 203,583 -0.09(-1.87%)
Nov 26, 2018 4.600 4.820 4.600 4.800 832,099 +0.23(+5.03%)
Nov 23, 2018 4.600 4.730 4.570 4.570 120,100 -0.11(-2.35%)
Nov 21, 2018 4.680 4.680 4.680 0 +0.04(+0.86%)
Nov 20, 2018 4.650 4.740 4.570 4.640 281,153 -0.09(-1.90%)
Nov 19, 2018 4.870 4.910 4.720 4.730 217,303 -0.16(-3.27%)
Nov 16, 2018 4.880 4.940 4.830 4.890 185,700 -0.04(-0.81%)
Nov 15, 2018 4.840 4.971 4.835 4.930 224,277 +0.07(+1.44%)
Nov 14, 2018 4.960 5.030 4.820 4.860 342,736 -0.08(-1.62%)
Nov 13, 2018 4.950 4.990 4.840 4.940 237,895 +0.02(+0.41%)
Nov 12, 2018 5.020 5.020 4.870 4.920 334,497 -0.10(-1.99%)
Nov 09, 2018 4.960 5.045 4.950 5.020 352,100 +0.02(+0.40%)
Nov 08, 2018 4.990 5.100 4.960 5.000 382,955 -0.02(-0.40%)
Nov 07, 2018 4.950 5.020 4.950 5.020 428,729 +0.07(+1.41%)
Nov 06, 2018 4.860 4.980 4.792 4.950 303,036 +0.06(+1.23%)
Nov 05, 2018 4.940 4.940 4.760 4.890 320,320 -0.03(-0.61%)
Nov 02, 2018 4.950 5.000 4.800 4.920 345,300 -0.05(-1.01%)
Nov 01, 2018 4.800 4.990 4.780 4.970 340,253 +0.13(+2.79%)
Oct 31, 2018 4.500 4.900 4.430 4.835 657,884 +0.67(+15.95%)
Oct 30, 2018 4.070 4.170 3.980 4.170 347,857 +0.08(+1.96%)
Oct 29, 2018 4.300 4.380 3.990 4.090 274,513 -0.17(-3.99%)
Oct 26, 2018 4.200 4.330 4.120 4.260 214,100 -0.03(-0.70%)
Oct 25, 2018 4.250 4.530 4.180 4.290 227,816 +0.08(+1.90%)
Oct 24, 2018 4.400 4.480 4.200 4.210 228,938 -0.20(-4.54%)
Oct 23, 2018 4.370 4.460 4.290 4.410 157,075 -0.03(-0.68%)
Oct 22, 2018 4.450 4.500 4.395 4.440 141,064 +0.01(+0.23%)
Oct 19, 2018 4.520 4.590 4.370 4.430 297,500 -0.10(-2.21%)
Oct 18, 2018 4.680 4.690 4.530 4.530 140,339 -0.16(-3.41%)
Oct 17, 2018 4.750 4.850 4.630 4.690 150,725 -0.09(-1.88%)
Oct 16, 2018 4.540 4.800 4.500 4.780 227,884 +0.27(+5.99%)
Oct 15, 2018 4.480 4.550 4.420 4.510 202,311 +0.02(+0.45%)
Oct 12, 2018 4.710 4.755 4.470 4.490 399,600 -0.11(-2.39%)
Oct 11, 2018 4.650 4.860 4.590 4.600 245,378 -0.13(-2.75%)
Oct 10, 2018 4.990 5.066 4.700 4.730 286,281 -0.26(-5.21%)
Oct 09, 2018 5.000 5.154 4.875 4.990 173,117 -0.01(-0.20%)
Oct 08, 2018 5.080 5.140 4.900 5.000 219,574 -0.11(-2.15%)
Oct 05, 2018 5.160 5.160 5.010 5.110 184,600 -0.04(-0.78%)
Oct 04, 2018 5.230 5.280 5.090 5.150 169,366 -0.09(-1.72%)
Oct 03, 2018 5.190 5.280 5.110 5.240 191,054 +0.08(+1.55%)
Oct 02, 2018 5.310 5.310 5.130 5.160 358,298 -0.18(-3.37%)
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.