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 (%)
Jan 29, 2016 3.510 3.720 3.510 3.690 155,981 +0.21(+6.03%)
Jan 28, 2016 3.570 3.660 3.465 3.480 111,292 -0.02(-0.57%)
Jan 27, 2016 3.560 3.670 3.420 3.500 104,562 -0.06(-1.69%)
Jan 26, 2016 3.620 3.670 3.480 3.560 121,195 -0.01(-0.28%)
Jan 25, 2016 3.680 3.740 3.610 3.570 146,874 -0.11(-2.99%)
Jan 22, 2016 3.760 3.880 3.610 3.680 329,472 +0.00(+0.00%)
Jan 21, 2016 3.630 3.860 3.560 3.680 224,356 +0.07(+1.94%)
Jan 20, 2016 3.590 3.700 3.440 3.610 270,137 -0.03(-0.82%)
Jan 19, 2016 3.810 3.810 3.550 3.640 290,685 -0.08(-2.15%)
Jan 15, 2016 3.750 3.720 3.720 3.720 155,400 -0.15(-3.88%)
Jan 14, 2016 3.700 3.900 3.580 3.870 263,909 +0.20(+5.45%)
Jan 13, 2016 3.820 3.970 3.620 3.670 263,852 -0.18(-4.68%)
Jan 12, 2016 3.800 3.980 3.700 3.850 242,183 +0.05(+1.32%)
Jan 11, 2016 3.780 3.865 3.600 3.800 225,976 +0.03(+0.80%)
Jan 08, 2016 3.870 3.980 3.660 3.770 378,485 -0.06(-1.57%)
Jan 07, 2016 3.690 3.890 3.660 3.830 660,426 +0.04(+1.06%)
Jan 06, 2016 3.650 3.960 3.590 3.790 305,819 +0.13(+3.55%)
Jan 05, 2016 3.690 3.690 3.540 3.660 296,196 -0.02(-0.54%)
Jan 04, 2016 3.560 3.690 3.405 3.680 408,809 +0.07(+1.94%)
Dec 31, 2015 3.580 3.610 3.610 3.610 531,700 +0.01(+0.28%)
Dec 30, 2015 3.630 3.700 3.530 3.600 764,029 -0.02(-0.55%)
Dec 29, 2015 3.780 3.800 3.580 3.620 771,797 -0.13(-3.47%)
Dec 28, 2015 3.850 3.905 3.690 3.750 504,884 -0.15(-3.85%)
Dec 24, 2015 3.930 3.900 3.900 3.900 67,300 +0.00(+0.00%)
Dec 23, 2015 3.950 3.960 3.825 3.900 314,887 -0.02(-0.51%)
Dec 22, 2015 3.900 3.960 3.810 3.920 191,751 +0.03(+0.77%)
Dec 21, 2015 3.930 3.940 3.844 3.890 190,226 -0.03(-0.77%)
Dec 18, 2015 3.850 3.985 3.850 3.920 555,135 +0.07(+1.82%)
Dec 17, 2015 3.950 3.990 3.850 3.850 200,316 -0.06(-1.53%)
Dec 16, 2015 3.870 3.950 3.800 3.910 196,342 +0.07(+1.82%)
Dec 15, 2015 3.750 3.860 3.680 3.840 186,561 +0.14(+3.78%)
Dec 14, 2015 3.810 3.840 3.550 3.700 254,187 -0.10(-2.63%)
Dec 11, 2015 3.720 3.990 3.720 3.800 254,349 -0.17(-4.28%)
Dec 10, 2015 3.980 4.040 3.940 3.970 1,150,784 -0.02(-0.50%)
Dec 09, 2015 4.020 4.120 3.980 3.990 259,685 -0.06(-1.48%)
Dec 08, 2015 3.930 4.140 3.880 4.050 267,185 +0.05(+1.25%)
Dec 07, 2015 4.090 4.120 3.980 4.000 230,632 -0.12(-2.91%)
Dec 04, 2015 4.120 4.160 4.040 4.120 198,262 +0.00(+0.00%)
Dec 03, 2015 4.150 4.190 4.010 4.120 214,127 -0.02(-0.48%)
Dec 02, 2015 4.180 4.250 4.120 4.140 111,009 -0.08(-1.90%)
Dec 01, 2015 4.140 4.390 4.140 4.220 170,645 -0.12(-2.76%)
Nov 30, 2015 4.110 4.420 4.110 4.340 292,724 +0.14(+3.33%)
Nov 27, 2015 4.240 4.270 4.090 4.200 72,808 -0.08(-1.87%)
Nov 25, 2015 4.260 4.280 4.280 4.280 138,600 -0.01(-0.23%)
Nov 24, 2015 4.010 4.310 4.000 4.290 170,688 +0.25(+6.19%)
Nov 23, 2015 4.060 4.230 3.970 4.040 288,987 -0.05(-1.22%)
Nov 20, 2015 4.190 4.190 4.030 4.090 223,209 -0.07(-1.68%)
Nov 19, 2015 4.060 4.190 4.060 4.160 228,671 +0.07(+1.71%)
Nov 18, 2015 3.950 4.110 3.900 4.090 167,774 +0.17(+4.34%)
Nov 17, 2015 3.960 4.040 3.890 3.920 179,248 -0.11(-2.73%)
Nov 16, 2015 3.810 4.110 3.750 4.030 235,843 +0.11(+2.81%)
Nov 13, 2015 3.980 4.068 3.810 3.920 355,522 -0.09(-2.24%)
Nov 12, 2015 4.100 4.180 4.000 4.010 184,094 -0.12(-2.91%)
Nov 11, 2015 4.230 4.405 4.010 4.130 245,053 -0.11(-2.59%)
Nov 10, 2015 4.370 4.400 4.210 4.240 107,638 -0.15(-3.42%)
Nov 09, 2015 4.470 4.655 4.290 4.390 350,129 -0.10(-2.23%)
Nov 06, 2015 4.080 4.490 4.060 4.490 455,027 +0.39(+9.51%)
Nov 05, 2015 4.200 4.200 4.040 4.100 200,403 -0.09(-2.15%)
Nov 04, 2015 4.170 4.270 4.060 4.190 428,698 +0.04(+0.96%)
Nov 03, 2015 4.020 4.180 4.000 4.150 429,630 +0.03(+0.73%)
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.