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, 2014 10.29 10.39 9.910 10.06 599,047 +0.15(+1.51%)
Oct 30, 2014 10.10 10.51 9.660 9.910 1,179,078 +0.50(+5.31%)
Oct 29, 2014 9.200 9.480 9.040 9.410 512,067 +0.19(+2.06%)
Oct 28, 2014 8.870 9.300 8.540 9.220 626,189 +0.36(+4.06%)
Oct 27, 2014 9.050 9.080 8.800 8.860 337,742 -0.22(-2.42%)
Oct 24, 2014 9.240 9.400 9.000 9.080 342,483 -0.12(-1.30%)
Oct 23, 2014 9.250 9.300 9.000 9.200 298,464 +0.09(+0.99%)
Oct 22, 2014 9.250 9.416 9.050 9.110 129,094 -0.07(-0.76%)
Oct 21, 2014 9.270 9.350 9.070 9.180 212,658 -0.02(-0.22%)
Oct 20, 2014 9.410 9.510 9.040 9.200 346,220 -0.28(-2.95%)
Oct 17, 2014 9.500 9.830 9.200 9.480 263,492 +0.10(+1.07%)
Oct 16, 2014 9.000 9.420 8.770 9.380 452,826 +0.39(+4.34%)
Oct 15, 2014 9.000 9.190 8.800 8.990 347,816 -0.12(-1.32%)
Oct 14, 2014 9.320 9.570 9.000 9.110 269,644 -0.07(-0.76%)
Oct 13, 2014 9.690 9.890 9.150 9.180 351,235 -0.50(-5.17%)
Oct 10, 2014 10.31 10.41 9.460 9.680 550,324 -0.72(-6.92%)
Oct 09, 2014 10.34 10.50 10.10 10.40 164,323 +0.00(+0.00%)
Oct 08, 2014 10.25 10.60 10.03 10.40 548,509 +0.15(+1.46%)
Oct 07, 2014 10.98 10.98 10.16 10.25 835,784 -0.74(-6.73%)
Oct 06, 2014 10.59 11.31 10.55 10.99 561,339 +0.39(+3.68%)
Oct 03, 2014 10.91 11.07 10.42 10.60 173,361 -0.20(-1.85%)
Oct 02, 2014 10.51 10.91 9.980 10.80 288,077 +0.34(+3.25%)
Oct 01, 2014 11.09 11.18 10.40 10.46 542,869 -0.68(-6.10%)
Sep 30, 2014 10.82 11.52 10.48 11.14 2,189,598 +0.25(+2.30%)
Sep 29, 2014 9.850 10.95 9.750 10.89 560,516 +0.95(+9.56%)
Sep 26, 2014 9.930 10.09 9.680 9.940 292,622 +0.04(+0.40%)
Sep 25, 2014 10.00 10.19 9.870 9.900 358,783 -0.09(-0.90%)
Sep 24, 2014 9.850 10.25 9.756 9.990 234,255 +0.21(+2.15%)
Sep 23, 2014 10.13 10.13 9.620 9.780 373,304 -0.38(-3.74%)
Sep 22, 2014 10.14 10.17 9.770 10.16 429,675 -0.06(-0.59%)
Sep 19, 2014 10.66 10.85 10.21 10.22 712,949 -0.43(-4.04%)
Sep 18, 2014 11.15 11.15 10.53 10.65 448,420 -0.46(-4.14%)
Sep 17, 2014 11.29 11.60 10.50 11.11 684,349 -0.12(-1.07%)
Sep 16, 2014 10.86 11.26 10.75 11.23 372,621 +0.35(+3.22%)
Sep 15, 2014 11.00 11.08 10.72 10.88 225,728 -0.30(-2.68%)
Sep 12, 2014 11.43 11.70 10.91 11.18 464,393 -0.27(-2.36%)
Sep 11, 2014 11.63 11.79 11.21 11.45 425,774 -0.27(-2.30%)
Sep 10, 2014 11.31 11.76 11.21 11.72 349,152 +0.41(+3.63%)
Sep 09, 2014 11.21 11.75 10.90 11.31 518,006 -0.10(-0.88%)
Sep 08, 2014 10.73 11.93 10.70 11.41 741,763 +0.52(+4.78%)
Sep 05, 2014 11.78 11.78 10.52 10.89 1,289,956 -0.85(-7.24%)
Sep 04, 2014 12.15 12.74 11.70 11.74 836,410 -0.31(-2.57%)
Sep 03, 2014 12.10 12.59 11.85 12.05 526,321 +0.03(+0.25%)
Sep 02, 2014 11.44 12.22 11.30 12.02 584,833 +0.43(+3.71%)
Aug 29, 2014 11.89 11.59 11.59 11.59 511,700 -0.28(-2.36%)
Aug 28, 2014 11.36 12.07 10.93 11.87 594,635 +0.20(+1.71%)
Aug 27, 2014 12.50 12.96 11.05 11.67 1,723,869 -0.06(-0.51%)
Aug 26, 2014 10.79 11.90 10.64 11.73 2,212,144 +1.15(+10.87%)
Aug 25, 2014 9.520 10.79 9.520 10.58 1,492,895 +1.21(+12.91%)
Aug 22, 2014 9.130 9.480 9.000 9.370 534,007 +0.51(+5.76%)
Aug 21, 2014 8.590 9.002 8.480 8.860 437,657 +0.35(+4.11%)
Aug 20, 2014 8.410 8.630 8.410 8.510 324,031 -0.03(-0.35%)
Aug 19, 2014 8.500 8.630 8.400 8.540 350,076 +0.08(+0.95%)
Aug 18, 2014 8.430 8.730 8.330 8.460 217,662 -0.07(-0.82%)
Aug 15, 2014 8.610 8.650 8.470 8.530 425,888 -0.01(-0.12%)
Aug 14, 2014 8.650 8.660 8.400 8.540 187,130 -0.07(-0.81%)
Aug 13, 2014 8.370 8.660 8.300 8.610 211,904 +0.26(+3.11%)
Aug 12, 2014 8.750 8.920 8.300 8.350 217,831 -0.46(-5.22%)
Aug 11, 2014 8.820 9.000 8.705 8.810 174,096 +0.01(+0.11%)
Aug 08, 2014 8.700 9.070 8.570 8.800 233,960 +0.24(+2.80%)
Aug 07, 2014 8.670 8.750 8.530 8.560 136,017 -0.07(-0.81%)
Aug 06, 2014 8.510 8.660 8.400 8.630 729,773 +0.20(+2.37%)
Aug 05, 2014 8.960 8.980 8.340 8.430 238,780 -0.34(-3.88%)
Aug 04, 2014 8.600 8.850 8.555 8.770 148,315 +0.24(+2.81%)
Aug 01, 2014 8.540 8.980 8.480 8.530 264,973 -0.47(-5.22%)
Jul 31, 2014 9.570 9.600 8.750 9.000 1,080,193 +0.50(+5.88%)
Jul 30, 2014 8.480 8.850 8.375 8.500 562,472 +0.11(+1.31%)
Jul 29, 2014 8.350 8.450 8.200 8.390 189,353 +0.09(+1.08%)
Jul 28, 2014 8.350 8.546 8.290 8.300 98,373 -0.10(-1.19%)
Jul 25, 2014 8.870 8.870 8.260 8.400 128,274 -0.29(-3.34%)
Jul 24, 2014 8.820 8.820 8.450 8.690 118,368 +0.13(+1.52%)
Jul 23, 2014 8.450 8.780 8.351 8.560 169,352 +0.14(+1.66%)
Jul 22, 2014 7.850 8.420 7.700 8.420 378,380 +0.67(+8.65%)
Jul 21, 2014 8.020 8.070 7.640 7.750 493,748 -0.30(-3.73%)
Jul 18, 2014 8.150 8.240 7.950 8.050 324,295 -0.12(-1.47%)
Jul 17, 2014 8.160 8.300 8.100 8.170 272,424 -0.13(-1.57%)
Jul 16, 2014 8.800 8.980 7.805 8.300 1,025,941 -0.48(-5.47%)
Jul 15, 2014 9.500 9.600 8.250 8.780 675,526 -0.71(-7.48%)
Jul 14, 2014 9.750 10.12 9.410 9.490 393,557 -0.39(-3.95%)
Jul 11, 2014 10.26 10.40 9.800 9.880 270,004 -0.64(-6.13%)
Jul 10, 2014 10.30 10.60 10.00 10.53 481,169 -0.39(-3.62%)
Jul 09, 2014 10.86 10.96 10.53 10.92 362,904 +0.18(+1.68%)
Jul 08, 2014 10.73 10.95 10.51 10.74 454,425 -0.31(-2.81%)
Jul 07, 2014 10.40 11.11 10.01 11.05 1,745,955 +1.23(+12.53%)
Jul 03, 2014 9.900 9.820 9.820 9.820 76,600 -0.07(-0.71%)
Jul 02, 2014 9.750 10.09 9.750 9.890 164,403 +0.09(+0.92%)
Jul 01, 2014 9.690 9.820 9.400 9.800 171,588 +0.28(+2.94%)
Jun 30, 2014 9.960 9.960 9.370 9.520 119,068 -0.05(-0.52%)
Jun 27, 2014 9.750 9.970 9.430 9.570 196,423 -0.16(-1.64%)
Jun 26, 2014 9.980 9.980 8.890 9.730 744,320 -0.26(-2.60%)
Jun 25, 2014 9.840 10.17 9.840 9.990 124,442 -0.06(-0.60%)
Jun 24, 2014 10.26 10.26 9.900 10.05 185,123 -0.19(-1.86%)
Jun 23, 2014 10.61 10.69 9.762 10.24 550,205 +0.32(+3.23%)
Jun 20, 2014 9.890 10.03 9.730 9.920 268,254 +0.17(+1.74%)
Jun 19, 2014 10.01 10.20 9.750 9.750 598,165 -0.22(-2.21%)
Jun 18, 2014 10.01 10.23 9.850 9.970 497,839 -0.13(-1.29%)
Jun 17, 2014 10.70 10.70 10.00 10.10 623,095 -0.60(-5.61%)
Jun 16, 2014 10.34 10.85 10.30 10.70 463,587 +0.40(+3.88%)
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.