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 (%)
Feb 28, 2019 4.850 5.130 4.810 5.060 2,261,381 +0.12(+2.43%)
Feb 27, 2019 4.840 4.950 4.780 4.940 709,160 +0.09(+1.86%)
Feb 26, 2019 4.830 4.880 4.770 4.850 996,251 +0.00(+0.00%)
Feb 25, 2019 4.850 4.930 4.810 4.850 1,096,802 +0.02(+0.41%)
Feb 22, 2019 4.810 4.890 4.800 4.830 497,100 +0.02(+0.42%)
Feb 21, 2019 4.800 4.870 4.760 4.810 515,564 -0.02(-0.41%)
Feb 20, 2019 4.810 4.870 4.700 4.830 520,200 +0.02(+0.42%)
Feb 19, 2019 4.850 4.905 4.810 4.810 628,286 -0.08(-1.64%)
Feb 15, 2019 4.950 5.030 4.860 4.890 572,300 -0.03(-0.61%)
Feb 14, 2019 4.810 4.950 4.760 4.920 641,115 +0.07(+1.44%)
Feb 13, 2019 4.870 4.920 4.840 4.850 1,011,949 +0.00(+0.00%)
Feb 12, 2019 4.940 4.950 4.830 4.850 1,185,266 -0.10(-2.02%)
Feb 11, 2019 4.990 5.020 4.910 4.950 580,188 -0.03(-0.60%)
Feb 08, 2019 4.880 5.175 4.800 4.980 1,167,100 -0.40(-7.43%)
Feb 07, 2019 5.370 5.480 5.290 5.380 900,730 +0.01(+0.19%)
Feb 06, 2019 5.230 5.390 5.170 5.370 629,408 +0.14(+2.68%)
Feb 05, 2019 5.050 5.250 5.049 5.230 590,540 +0.20(+3.98%)
Feb 04, 2019 5.010 5.180 5.010 5.030 824,487 +0.02(+0.40%)
Feb 01, 2019 4.840 5.020 4.810 5.010 557,600 +0.16(+3.30%)
Jan 31, 2019 4.800 4.930 4.800 4.850 382,728 +0.04(+0.83%)
Jan 30, 2019 4.800 4.830 4.740 4.810 329,920 +0.02(+0.42%)
Jan 29, 2019 4.850 4.850 4.770 4.790 315,913 -0.06(-1.24%)
Jan 28, 2019 4.960 5.000 4.780 4.850 576,828 -0.15(-3.00%)
Jan 25, 2019 5.020 5.050 4.980 5.000 331,900 -0.01(-0.20%)
Jan 24, 2019 4.880 5.040 4.860 5.010 253,311 +0.14(+2.87%)
Jan 23, 2019 4.880 4.926 4.830 4.870 175,431 +0.00(+0.00%)
Jan 22, 2019 4.800 4.870 4.772 4.870 325,549 +0.04(+0.83%)
Jan 18, 2019 4.680 4.830 4.680 4.830 810,000 +0.17(+3.65%)
Jan 17, 2019 4.560 4.700 4.560 4.660 410,954 +0.09(+1.97%)
Jan 16, 2019 4.590 4.610 4.485 4.570 489,805 -0.01(-0.22%)
Jan 15, 2019 4.450 4.630 4.415 4.580 680,758 +0.13(+2.92%)
Jan 14, 2019 4.590 4.590 4.435 4.450 291,235 -0.17(-3.68%)
Jan 11, 2019 4.650 4.690 4.570 4.620 503,900 -0.07(-1.49%)
Jan 10, 2019 4.640 4.720 4.640 4.690 439,031 -0.01(-0.21%)
Jan 09, 2019 4.810 4.815 4.680 4.700 315,151 -0.10(-2.08%)
Jan 08, 2019 4.650 4.820 4.600 4.800 608,150 +0.15(+3.23%)
Jan 07, 2019 4.620 4.690 4.600 4.650 335,875 +0.02(+0.43%)
Jan 04, 2019 4.490 4.650 4.460 4.630 292,400 +0.21(+4.75%)
Jan 03, 2019 4.480 4.520 4.390 4.420 313,262 -0.10(-2.21%)
Jan 02, 2019 4.510 4.600 4.455 4.520 362,553 -0.07(-1.53%)
Dec 31, 2018 4.590 4.624 4.445 4.590 422,800 +0.03(+0.66%)
Dec 28, 2018 4.410 4.610 4.395 4.560 456,900 +0.13(+2.93%)
Dec 27, 2018 4.350 4.440 4.300 4.430 386,162 +0.01(+0.23%)
Dec 26, 2018 4.200 4.440 4.180 4.420 915,927 +0.26(+6.25%)
Dec 24, 2018 4.160 4.230 4.140 4.160 549,000 +0.01(+0.24%)
Dec 21, 2018 4.300 4.320 4.115 4.150 1,007,400 -0.14(-3.26%)
Dec 20, 2018 4.380 4.420 4.265 4.290 710,162 -0.09(-2.05%)
Dec 19, 2018 4.360 4.425 4.310 4.380 384,846 +0.02(+0.46%)
Dec 18, 2018 4.400 4.460 4.340 4.360 494,128 +0.00(+0.00%)
Dec 17, 2018 4.510 4.540 4.340 4.360 492,104 -0.17(-3.75%)
Dec 14, 2018 4.530 4.630 4.480 4.530 926,700 -0.05(-1.09%)
Dec 13, 2018 4.690 4.740 4.570 4.580 435,514 -0.09(-1.93%)
Dec 12, 2018 4.660 4.770 4.580 4.670 686,984 +0.07(+1.52%)
Dec 11, 2018 4.700 4.770 4.550 4.600 322,769 -0.06(-1.29%)
Dec 10, 2018 4.670 4.780 4.600 4.660 399,319 -0.01(-0.21%)
Dec 07, 2018 4.730 4.830 4.620 4.670 487,200 -0.05(-1.06%)
Dec 06, 2018 4.690 4.810 4.660 4.720 336,398 -0.05(-1.05%)
Dec 04, 2018 4.850 4.920 4.770 4.770 260,800 -0.08(-1.65%)
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.