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 (%)
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%)
Mar 01, 2018 4.800 4.850 4.650 4.800 619,766 +0.00(+0.00%)
Feb 28, 2018 4.800 4.950 4.800 4.800 344,962 -0.05(-1.03%)
Feb 27, 2018 4.850 5.075 4.850 4.850 802,042 -0.10(-2.02%)
Feb 26, 2018 4.850 5.050 4.850 4.950 1,077,637 +0.10(+2.06%)
Feb 23, 2018 4.800 4.900 4.700 4.850 1,101,746 -0.03(-0.51%)
Feb 22, 2018 4.950 5.025 4.800 4.875 590,890 -0.12(-2.50%)
Feb 21, 2018 5.000 5.075 4.850 5.000 619,587 -0.03(-0.50%)
Feb 20, 2018 5.050 5.300 5.000 5.025 1,567,471 -0.07(-1.47%)
Feb 16, 2018 5.100 5.100 5.100 0 -0.10(-1.92%)
Feb 15, 2018 5.000 5.200 4.950 5.200 817,540 +0.15(+2.97%)
Feb 14, 2018 4.700 5.100 4.700 5.050 895,089 +0.30(+6.32%)
Feb 13, 2018 4.750 4.750 4.650 4.750 701,797 -0.05(-1.04%)
Feb 12, 2018 4.850 4.900 4.700 4.800 824,844 +0.00(+0.00%)
Feb 09, 2018 4.750 5.050 4.650 4.800 1,964,396 +0.80(+20.00%)
Feb 08, 2018 4.050 4.100 3.950 4.000 401,786 -0.05(-1.23%)
Feb 07, 2018 4.050 4.250 4.050 4.050 553,655 +0.00(+0.00%)
Feb 06, 2018 4.100 4.250 4.000 4.050 390,043 -0.15(-3.57%)
Feb 05, 2018 4.350 4.445 4.150 4.200 381,691 -0.20(-4.55%)
Feb 02, 2018 4.450 4.500 4.350 4.400 320,804 -0.10(-2.22%)
Feb 01, 2018 4.450 4.525 4.350 4.500 309,923 +0.00(+0.00%)
Jan 31, 2018 4.400 4.590 4.350 4.500 567,310 +0.17(+4.05%)
Jan 30, 2018 4.500 4.550 4.200 4.325 2,467,504 +0.28(+6.79%)
Jan 29, 2018 4.200 4.200 4.050 4.050 133,090 -0.15(-3.57%)
Jan 26, 2018 4.050 4.200 4.050 4.200 144,077 +0.15(+3.70%)
Jan 25, 2018 4.000 4.150 4.000 4.050 238,795 +0.05(+1.25%)
Jan 24, 2018 4.050 4.050 3.925 4.000 268,113 -0.03(-0.62%)
Jan 23, 2018 4.000 4.100 4.000 4.025 275,775 -0.02(-0.62%)
Jan 22, 2018 4.050 4.100 4.000 4.050 180,201 -0.05(-1.22%)
Jan 19, 2018 4.100 4.200 4.000 4.100 456,046 -0.03(-0.61%)
Jan 18, 2018 4.200 4.250 4.100 4.125 263,562 -0.03(-0.60%)
Jan 17, 2018 4.300 4.300 4.100 4.150 261,488 -0.05(-1.19%)
Jan 16, 2018 4.200 4.350 4.100 4.200 665,955 +0.00(+0.00%)
Jan 12, 2018 4.200 4.200 4.200 0 +0.05(+1.20%)
Jan 11, 2018 3.900 4.000 3.900 4.150 353,217 +0.20(+5.06%)
Jan 10, 2018 4.000 3.950 182,463 +0.00(+0.00%)
Jan 09, 2018 3.950 4.000 3.900 3.950 274,276 +0.00(+0.00%)
Jan 08, 2018 3.950 4.000 3.900 3.950 161,722 -0.02(-0.63%)
Jan 05, 2018 3.950 4.000 3.900 3.975 371,221 +0.02(+0.63%)
Jan 04, 2018 3.950 4.000 3.850 3.950 567,354 +0.05(+1.28%)
Jan 03, 2018 3.950 4.050 3.900 3.900 241,369 -0.10(-2.50%)
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.