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 30, 2017 3.900 3.950 3.825 3.900 254,482 +0.00(+0.00%)
Nov 29, 2017 3.850 4.050 3.850 3.900 482,706 +0.00(+0.00%)
Nov 28, 2017 3.850 4.000 3.825 3.900 1,147,601 +0.05(+1.30%)
Nov 27, 2017 3.900 3.925 3.800 3.850 580,697 -0.10(-2.53%)
Nov 24, 2017 3.800 3.975 3.800 3.950 382,662 +0.10(+2.60%)
Nov 22, 2017 3.850 3.900 3.775 3.850 868,406 -0.02(-0.65%)
Nov 21, 2017 3.900 4.000 3.790 3.875 988,891 -0.08(-1.90%)
Nov 20, 2017 3.850 4.000 3.800 3.950 290,622 +0.10(+2.60%)
Nov 17, 2017 3.900 3.900 3.800 3.850 387,952 -0.05(-1.28%)
Nov 16, 2017 3.850 3.950 3.775 3.900 567,818 +0.05(+1.30%)
Nov 15, 2017 3.800 3.900 3.700 3.850 979,058 +0.00(+0.00%)
Nov 14, 2017 3.850 3.950 3.800 3.850 725,455 -0.05(-1.28%)
Nov 13, 2017 3.900 4.050 3.850 3.900 389,946 -0.05(-1.27%)
Nov 10, 2017 3.900 4.000 3.800 3.950 479,770 +0.10(+2.60%)
Nov 09, 2017 3.950 4.075 3.800 3.850 601,599 -0.10(-2.53%)
Nov 08, 2017 3.950 4.050 3.900 3.950 336,930 +0.05(+1.28%)
Nov 07, 2017 3.950 4.100 3.900 3.900 531,666 -0.10(-2.50%)
Nov 06, 2017 4.050 4.100 3.925 4.000 588,952 -0.05(-1.23%)
Nov 03, 2017 3.950 4.100 3.900 4.050 542,790 +0.07(+1.89%)
Nov 02, 2017 3.850 4.050 3.850 3.975 460,120 +0.12(+3.25%)
Nov 01, 2017 3.850 3.925 3.700 3.850 1,058,533 +0.00(+0.00%)
Oct 31, 2017 3.700 3.850 3.600 3.850 754,485 +0.20(+5.48%)
Oct 30, 2017 3.600 3.700 3.500 3.650 598,158 +0.10(+2.82%)
Oct 27, 2017 3.550 3.650 3.450 3.550 1,007,712 +0.05(+1.43%)
Oct 26, 2017 3.500 3.600 3.425 3.500 853,455 +0.00(+0.00%)
Oct 25, 2017 3.550 3.635 3.450 3.500 920,406 -0.10(-2.78%)
Oct 24, 2017 3.700 3.750 3.600 3.600 502,800 -0.05(-1.37%)
Oct 23, 2017 3.750 3.750 3.600 3.650 479,074 -0.10(-2.67%)
Oct 20, 2017 3.450 3.850 3.450 3.750 1,462,196 +0.30(+8.70%)
Oct 19, 2017 3.500 3.525 3.350 3.450 1,624,384 -0.10(-2.82%)
Oct 18, 2017 3.250 3.600 3.200 3.550 4,488,606 -0.25(-6.58%)
Oct 17, 2017 3.850 3.950 3.750 3.800 506,827 -0.10(-2.56%)
Oct 16, 2017 3.900 4.000 3.850 3.900 518,080 +0.05(+1.30%)
Oct 13, 2017 3.950 3.950 3.800 3.850 346,262 -0.10(-2.53%)
Oct 12, 2017 3.950 3.950 3.900 3.950 260,654 +0.00(+0.00%)
Oct 11, 2017 3.950 4.050 3.900 3.950 437,468 +0.00(+0.00%)
Oct 10, 2017 3.950 4.050 3.850 3.950 551,484 +0.05(+1.28%)
Oct 09, 2017 4.100 4.200 3.850 3.900 536,038 -0.20(-4.88%)
Oct 06, 2017 4.150 4.200 4.050 4.100 478,745 +0.00(+0.00%)
Oct 05, 2017 4.100 4.300 4.000 4.100 1,541,300 +0.35(+9.33%)
Oct 04, 2017 3.800 3.850 3.700 3.750 478,487 -0.10(-2.60%)
Oct 03, 2017 3.850 3.900 3.750 3.850 676,664 +0.05(+1.32%)
Oct 02, 2017 3.750 3.900 3.700 3.800 499,267 +0.10(+2.70%)
Sep 29, 2017 3.500 3.800 3.500 3.700 1,042,829 +0.15(+4.23%)
Sep 28, 2017 3.550 3.640 3.450 3.550 404,821 -0.05(-1.39%)
Sep 27, 2017 3.500 3.600 3.450 3.600 632,602 +0.10(+2.86%)
Sep 26, 2017 3.550 3.550 3.450 3.500 377,129 +0.00(+0.00%)
Sep 25, 2017 3.450 3.650 3.450 3.500 297,408 +0.00(+0.00%)
Sep 22, 2017 3.450 3.550 3.450 3.500 341,505 -0.02(-0.71%)
Sep 21, 2017 3.600 3.600 3.500 3.525 423,649 -0.08(-2.08%)
Sep 20, 2017 3.650 3.675 3.550 3.600 423,738 +0.00(+0.00%)
Sep 19, 2017 3.750 3.750 3.550 3.600 557,453 -0.10(-2.70%)
Sep 18, 2017 3.700 3.900 3.655 3.700 1,089,504 +0.05(+1.37%)
Sep 15, 2017 3.950 4.000 3.625 3.650 3,488,663 -0.30(-7.59%)
Sep 14, 2017 3.950 4.000 3.900 3.950 313,252 +0.00(+0.00%)
Sep 13, 2017 3.900 4.050 3.900 3.950 604,115 +0.10(+2.60%)
Sep 12, 2017 4.000 4.000 3.850 3.850 184,902 -0.15(-3.75%)
Sep 11, 2017 3.900 4.000 3.800 4.000 565,723 +0.10(+2.56%)
Sep 08, 2017 3.750 3.900 3.750 3.900 383,307 +0.17(+4.70%)
Sep 07, 2017 3.900 3.975 3.700 3.725 849,125 -0.17(-4.49%)
Sep 06, 2017 3.800 3.950 3.800 3.900 609,426 +0.10(+2.63%)
Sep 05, 2017 3.800 3.800 3.775 3.800 316,625 -0.10(-2.56%)
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.