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 (%)
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%)
Aug 01, 2018 4.800 5.250 4.800 5.000 937,104 +0.30(+6.38%)
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%)
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.