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 (%)
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%)
Oct 01, 2018 5.300 5.380 5.250 5.340 325,635 +0.04(+0.75%)
Sep 28, 2018 5.200 5.300 5.125 5.300 254,000 +0.10(+1.92%)
Sep 27, 2018 5.300 5.300 5.150 5.200 159,132 -0.10(-1.89%)
Sep 26, 2018 5.350 5.386 5.200 5.300 166,204 -0.05(-0.93%)
Sep 25, 2018 5.250 5.375 5.250 5.350 154,713 +0.10(+1.90%)
Sep 24, 2018 5.250 5.350 5.200 5.250 362,165 +0.00(+0.00%)
Sep 21, 2018 5.450 5.450 5.250 5.250 1,014,200 -0.20(-3.67%)
Sep 20, 2018 5.400 5.600 5.400 5.450 251,974 +0.05(+0.93%)
Sep 19, 2018 5.450 5.500 5.350 5.400 268,059 -0.07(-1.37%)
Sep 18, 2018 5.550 5.625 5.400 5.475 340,886 -0.08(-1.35%)
Sep 17, 2018 5.600 5.695 5.500 5.550 353,097 -0.10(-1.77%)
Sep 14, 2018 5.550 5.700 5.525 5.650 402,500 +0.10(+1.80%)
Sep 13, 2018 5.600 5.632 5.550 5.550 321,383 -0.05(-0.89%)
Sep 12, 2018 5.500 5.710 5.500 5.600 795,730 +0.05(+0.90%)
Sep 11, 2018 5.050 5.550 5.025 5.550 1,078,323 +0.50(+9.90%)
Sep 10, 2018 4.900 5.050 4.800 5.050 443,729 +0.15(+3.06%)
Sep 07, 2018 4.850 4.900 4.800 4.900 224,600 +0.05(+1.03%)
Sep 06, 2018 4.900 4.900 4.850 4.850 153,400 -0.05(-1.02%)
Sep 05, 2018 4.850 4.900 4.700 4.900 340,980 +0.05(+1.03%)
Sep 04, 2018 4.850 4.850 4.775 4.850 151,377 -0.05(-1.02%)
Aug 31, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Aug 30, 2018 4.850 4.900 4.725 4.900 215,953 +0.05(+1.03%)
Aug 29, 2018 4.850 4.900 4.800 4.850 212,102 +0.00(+0.00%)
Aug 28, 2018 4.900 4.900 4.800 4.850 140,992 -0.05(-1.02%)
Aug 27, 2018 4.900 4.950 4.850 4.900 216,250 +0.00(+0.00%)
Aug 24, 2018 4.700 4.950 4.650 4.900 470,900 +0.20(+4.26%)
Aug 23, 2018 4.650 4.700 4.475 4.700 1,101,927 -0.02(-0.42%)
Aug 22, 2018 4.750 4.850 4.680 4.720 486,615 -0.11(-2.18%)
Aug 21, 2018 4.900 5.000 4.800 4.825 363,698 -0.12(-2.53%)
Aug 20, 2018 4.950 5.000 4.860 4.950 351,075 +0.00(+0.00%)
Aug 17, 2018 4.950 4.975 4.910 4.950 115,200 -0.05(-1.00%)
Aug 16, 2018 4.900 5.000 4.900 5.000 264,195 +0.05(+1.01%)
Aug 15, 2018 5.000 5.000 4.850 4.950 386,197 -0.10(-1.98%)
Aug 14, 2018 5.000 5.050 4.950 5.050 446,351 +0.05(+1.00%)
Aug 13, 2018 4.950 5.050 4.950 5.000 379,728 +0.03(+0.50%)
Aug 10, 2018 4.950 5.050 4.900 4.975 203,300 +0.02(+0.51%)
Aug 09, 2018 5.000 5.050 4.950 4.950 435,498 -0.05(-1.00%)
Aug 08, 2018 4.950 5.000 4.950 5.000 239,907 +0.00(+0.00%)
Aug 07, 2018 4.950 5.000 4.925 5.000 248,633 +0.00(+0.00%)
Aug 06, 2018 5.000 5.000 4.950 5.000 289,849 +0.03(+0.50%)
Aug 03, 2018 4.950 5.000 4.900 4.975 424,800 -0.03(-0.50%)
Aug 02, 2018 5.000 5.050 4.950 5.000 369,468 +0.00(+0.00%)
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.