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 (%)
Nov 28, 2014 9.560 9.610 9.150 9.270 203,551 -0.24(-2.52%)
Nov 26, 2014 9.550 9.510 9.510 9.510 140,100 -0.07(-0.73%)
Nov 25, 2014 9.550 9.780 9.540 9.580 333,274 +0.02(+0.21%)
Nov 24, 2014 9.800 9.860 9.490 9.560 293,028 -0.21(-2.15%)
Nov 21, 2014 9.800 9.845 9.700 9.770 245,274 +0.02(+0.21%)
Nov 20, 2014 9.670 9.850 9.610 9.750 519,326 +0.00(+0.00%)
Nov 19, 2014 9.730 9.770 9.470 9.750 335,317 +0.05(+0.52%)
Nov 18, 2014 9.690 9.800 9.560 9.700 218,946 +0.00(+0.00%)
Nov 17, 2014 9.730 9.860 9.610 9.700 146,876 +0.00(+0.00%)
Nov 14, 2014 9.660 9.800 9.652 9.700 195,761 +0.01(+0.10%)
Nov 13, 2014 9.670 9.790 9.450 9.690 403,519 +0.03(+0.31%)
Nov 12, 2014 9.400 9.780 9.400 9.660 234,950 +0.20(+2.11%)
Nov 11, 2014 9.700 9.800 9.400 9.460 204,688 -0.20(-2.07%)
Nov 10, 2014 9.390 9.710 9.310 9.660 246,411 +0.31(+3.32%)
Nov 07, 2014 9.400 9.660 9.300 9.350 705,483 -0.05(-0.53%)
Nov 06, 2014 9.640 9.650 9.390 9.400 348,503 -0.19(-1.98%)
Nov 05, 2014 9.870 10.02 9.500 9.590 478,068 -0.22(-2.24%)
Nov 04, 2014 9.720 9.875 9.480 9.810 595,496 -0.01(-0.10%)
Nov 03, 2014 10.00 10.10 9.728 9.820 435,678 -0.24(-2.39%)
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%)
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.