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 (%)
Jul 31, 2018 4.650 4.825 4.550 4.700 365,022 +0.05(+1.08%)
Jul 30, 2018 4.750 4.750 4.625 4.650 317,791 -0.10(-2.11%)
Jul 27, 2018 5.050 5.050 4.725 4.750 259,500 -0.25(-5.00%)
Jul 26, 2018 4.950 5.000 4.850 5.000 323,972 +0.03(+0.50%)
Jul 25, 2018 5.000 5.050 4.925 4.975 378,730 +0.02(+0.51%)
Jul 24, 2018 5.100 5.150 4.875 4.950 548,982 -0.10(-1.98%)
Jul 23, 2018 5.050 5.175 5.000 5.050 434,608 +0.00(+0.00%)
Jul 20, 2018 4.950 5.250 4.950 5.050 1,331,925 +0.05(+1.00%)
Jul 19, 2018 4.900 5.100 4.900 5.000 556,727 +0.05(+1.01%)
Jul 18, 2018 4.900 4.950 4.850 4.950 286,933 +0.05(+1.02%)
Jul 17, 2018 4.850 5.000 4.850 4.900 413,810 +0.00(+0.00%)
Jul 16, 2018 4.800 4.900 4.790 4.900 442,474 +0.10(+2.08%)
Jul 13, 2018 4.800 4.850 4.750 4.800 267,588 +0.00(+0.00%)
Jul 12, 2018 4.750 4.800 4.700 4.800 225,660 +0.08(+1.59%)
Jul 11, 2018 4.700 4.750 4.650 4.725 188,367 -0.03(-0.53%)
Jul 10, 2018 4.700 4.750 4.650 4.750 185,004 +0.05(+1.06%)
Jul 09, 2018 4.750 4.750 4.650 4.700 369,378 -0.05(-1.05%)
Jul 06, 2018 4.600 4.750 4.600 4.750 344,750 +0.10(+2.15%)
Jul 05, 2018 4.600 4.650 4.550 4.650 109,315 +0.05(+1.09%)
Jul 03, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 02, 2018 4.450 4.600 4.450 4.600 292,227 +0.15(+3.37%)
Jun 29, 2018 4.550 4.550 4.450 4.450 259,070 -0.10(-2.20%)
Jun 28, 2018 4.450 4.550 4.400 4.550 307,232 +0.10(+2.25%)
Jun 27, 2018 4.550 4.600 4.450 4.450 357,355 -0.15(-3.26%)
Jun 26, 2018 4.550 4.650 4.450 4.600 251,718 +0.05(+1.10%)
Jun 25, 2018 4.700 4.750 4.550 4.550 334,641 -0.25(-5.21%)
Jun 22, 2018 4.850 4.850 4.600 4.800 2,008,360 -0.05(-1.03%)
Jun 21, 2018 4.900 4.900 4.700 4.850 305,794 +0.00(+0.00%)
Jun 20, 2018 4.900 4.950 4.850 4.850 533,836 -0.05(-1.02%)
Jun 19, 2018 4.800 4.900 4.750 4.900 496,578 +0.05(+1.03%)
Jun 18, 2018 4.750 4.900 4.700 4.850 725,927 +0.05(+1.04%)
Jun 15, 2018 4.800 4.500 4.800 1,498,606 +0.30(+6.67%)
Jun 14, 2018 4.550 4.550 4.400 4.500 500,140 -0.05(-1.10%)
Jun 13, 2018 4.300 4.550 4.275 4.550 977,980 +0.25(+5.81%)
Jun 12, 2018 4.250 4.300 4.200 4.300 443,171 +0.05(+1.18%)
Jun 11, 2018 4.200 4.300 4.174 4.250 400,543 +0.05(+1.19%)
Jun 08, 2018 4.150 4.225 4.122 4.200 447,998 +0.00(+0.00%)
Jun 07, 2018 4.250 4.300 4.150 4.200 339,197 -0.10(-2.33%)
Jun 06, 2018 4.300 4.350 4.250 4.300 271,218 -0.05(-1.15%)
Jun 05, 2018 4.250 4.350 4.250 4.350 344,548 +0.05(+1.16%)
Jun 04, 2018 4.250 4.350 4.200 4.300 266,576 +0.05(+1.18%)
Jun 01, 2018 4.300 4.305 4.200 4.250 326,020 -0.05(-1.16%)
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%)
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.