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, 2019 6.330 6.410 6.250 6.260 657,190 -0.03(-0.48%)
Oct 30, 2019 6.210 6.295 6.200 6.290 315,146 +0.09(+1.45%)
Oct 29, 2019 6.200 6.240 6.160 6.200 421,275 +0.02(+0.32%)
Oct 28, 2019 6.180 6.300 6.150 6.180 472,237 +0.00(+0.00%)
Oct 25, 2019 6.170 6.230 6.110 6.180 294,900 -0.02(-0.32%)
Oct 24, 2019 6.190 6.280 6.160 6.200 376,381 +0.06(+0.98%)
Oct 23, 2019 6.060 6.160 6.060 6.140 483,274 +0.06(+0.99%)
Oct 22, 2019 6.250 6.280 6.040 6.080 538,419 -0.14(-2.25%)
Oct 21, 2019 6.230 6.285 6.150 6.220 534,947 +0.04(+0.65%)
Oct 18, 2019 6.270 6.314 6.140 6.180 769,700 -0.14(-2.22%)
Oct 17, 2019 6.410 6.450 6.290 6.320 789,754 -0.09(-1.48%)
Oct 16, 2019 6.450 6.560 6.350 6.415 938,792 -0.09(-1.38%)
Oct 15, 2019 6.430 6.540 6.370 6.505 723,405 +0.10(+1.64%)
Oct 14, 2019 6.400 6.455 6.370 6.400 421,475 -0.03(-0.47%)
Oct 11, 2019 6.350 6.470 6.310 6.430 530,100 +0.15(+2.39%)
Oct 10, 2019 6.420 6.425 6.280 6.280 577,578 -0.13(-2.03%)
Oct 09, 2019 6.450 6.460 6.300 6.410 499,703 +0.00(+0.00%)
Oct 08, 2019 6.530 6.560 6.400 6.410 565,444 -0.17(-2.58%)
Oct 07, 2019 6.500 6.590 6.450 6.580 460,010 +0.08(+1.23%)
Oct 04, 2019 6.450 6.510 6.410 6.500 554,400 +0.08(+1.33%)
Oct 03, 2019 6.310 6.420 6.235 6.415 1,629,496 +0.08(+1.34%)
Oct 02, 2019 6.480 6.480 6.170 6.330 1,156,483 -0.17(-2.62%)
Oct 01, 2019 6.580 6.630 6.410 6.500 1,511,200 -0.04(-0.69%)
Sep 30, 2019 6.580 6.630 6.447 6.545 1,665,323 -0.00(-0.08%)
Sep 27, 2019 6.810 6.830 6.460 6.550 916,900 -0.24(-3.53%)
Sep 26, 2019 6.990 7.020 6.760 6.790 530,756 -0.24(-3.41%)
Sep 25, 2019 6.950 7.057 6.800 7.030 684,822 +0.07(+1.01%)
Sep 24, 2019 7.150 7.225 6.940 6.960 1,278,520 -0.17(-2.38%)
Sep 23, 2019 7.150 7.160 6.900 7.130 1,154,882 -0.03(-0.42%)
Sep 20, 2019 7.380 7.470 7.140 7.160 3,177,600 -0.21(-2.85%)
Sep 19, 2019 7.500 7.565 7.350 7.370 777,632 -0.12(-1.60%)
Sep 18, 2019 7.550 7.660 7.361 7.490 917,947 -0.18(-2.35%)
Sep 17, 2019 7.620 7.790 7.530 7.670 869,184 +0.08(+1.05%)
Sep 16, 2019 7.460 7.620 7.380 7.590 1,368,578 +0.07(+0.93%)
Sep 13, 2019 7.600 7.690 7.480 7.520 1,134,100 -0.07(-0.92%)
Sep 12, 2019 7.520 7.720 7.510 7.590 1,087,913 +0.07(+0.93%)
Sep 11, 2019 7.210 7.610 7.060 7.520 1,416,078 +0.26(+3.58%)
Sep 10, 2019 7.180 7.320 7.135 7.260 1,378,360 +0.04(+0.55%)
Sep 09, 2019 7.130 7.270 7.030 7.220 1,867,542 +0.13(+1.83%)
Sep 06, 2019 7.050 7.210 7.040 7.090 1,091,800 +0.01(+0.14%)
Sep 05, 2019 6.900 7.130 6.840 7.080 1,320,784 +0.22(+3.21%)
Sep 04, 2019 6.870 6.920 6.840 6.860 574,828 +0.07(+1.03%)
Sep 03, 2019 6.900 6.980 6.770 6.790 740,637 -0.11(-1.59%)
Aug 30, 2019 6.860 6.920 6.720 6.900 744,100 +0.07(+1.02%)
Aug 29, 2019 6.590 6.900 6.360 6.830 995,256 +0.01(+0.15%)
Aug 28, 2019 6.820 6.870 6.715 6.820 520,217 -0.01(-0.15%)
Aug 27, 2019 7.050 7.050 6.820 6.830 479,106 -0.16(-2.29%)
Aug 26, 2019 7.120 7.190 6.920 6.990 705,499 -0.12(-1.69%)
Aug 23, 2019 7.020 7.360 6.990 7.110 2,234,200 +0.05(+0.71%)
Aug 22, 2019 6.880 7.140 6.730 7.060 2,069,026 +0.15(+2.17%)
Aug 21, 2019 7.000 7.100 6.900 6.910 877,046 +0.01(+0.14%)
Aug 20, 2019 6.890 6.920 6.810 6.900 727,305 +0.05(+0.73%)
Aug 19, 2019 6.850 6.930 6.815 6.850 884,729 +0.03(+0.44%)
Aug 16, 2019 6.650 6.860 6.650 6.820 950,200 +0.17(+2.56%)
Aug 15, 2019 6.610 6.730 6.560 6.650 683,112 +0.08(+1.22%)
Aug 14, 2019 6.760 6.760 6.504 6.570 1,238,044 -0.29(-4.23%)
Aug 13, 2019 6.810 6.930 6.795 6.860 694,234 +0.09(+1.33%)
Aug 12, 2019 6.810 6.890 6.720 6.770 1,010,592 -0.06(-0.88%)
Aug 09, 2019 6.960 7.030 6.810 6.830 679,500 -0.17(-2.43%)
Aug 08, 2019 6.760 7.000 6.760 7.000 1,783,270 +0.29(+4.32%)
Aug 07, 2019 6.650 6.770 6.613 6.710 1,218,549 +0.01(+0.15%)
Aug 06, 2019 6.940 7.090 6.700 6.700 1,649,276 -0.16(-2.33%)
Aug 05, 2019 6.910 7.020 6.740 6.860 2,488,801 -0.41(-5.64%)
Aug 02, 2019 6.850 7.420 6.590 7.270 2,288,300 +0.38(+5.52%)
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.