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 (%)
Mar 31, 2016 4.400 4.550 4.345 4.520 635,368 +0.14(+3.20%)
Mar 30, 2016 4.350 4.490 4.290 4.380 180,900 +0.03(+0.69%)
Mar 29, 2016 4.210 4.410 4.130 4.350 181,940 +0.12(+2.84%)
Mar 28, 2016 4.250 4.260 4.180 4.230 137,301 +0.02(+0.48%)
Mar 24, 2016 4.030 4.210 4.210 4.210 155,000 +0.14(+3.44%)
Mar 23, 2016 4.200 4.410 4.040 4.070 170,481 -0.16(-3.78%)
Mar 22, 2016 4.210 4.320 4.170 4.230 149,734 -0.02(-0.47%)
Mar 21, 2016 4.270 4.350 4.120 4.250 156,816 -0.01(-0.23%)
Mar 18, 2016 4.180 4.340 4.170 4.260 355,167 +0.12(+2.90%)
Mar 17, 2016 4.150 4.210 4.050 4.140 199,596 +0.05(+1.22%)
Mar 16, 2016 3.980 4.180 3.980 4.090 161,359 +0.11(+2.76%)
Mar 15, 2016 4.110 4.180 3.945 3.980 246,826 -0.16(-3.86%)
Mar 14, 2016 4.050 4.290 3.760 4.140 229,395 +0.05(+1.22%)
Mar 11, 2016 4.060 4.130 3.935 4.090 175,960 +0.03(+0.74%)
Mar 10, 2016 4.000 4.100 3.930 4.060 235,849 +0.05(+1.25%)
Mar 09, 2016 4.060 4.140 4.000 4.010 262,275 -0.06(-1.47%)
Mar 08, 2016 4.110 4.190 4.050 4.070 373,682 +0.03(+0.74%)
Mar 07, 2016 3.930 4.130 3.930 4.040 331,683 +0.06(+1.51%)
Mar 04, 2016 3.930 3.980 3.860 3.980 376,021 +0.05(+1.27%)
Mar 03, 2016 3.670 3.980 3.650 3.930 799,811 -0.01(-0.25%)
Mar 02, 2016 3.630 3.980 3.630 3.940 1,054,666 +0.33(+9.14%)
Mar 01, 2016 3.410 3.630 3.410 3.610 454,148 +0.24(+7.12%)
Feb 29, 2016 3.340 3.470 3.238 3.370 410,134 +0.04(+1.20%)
Feb 26, 2016 3.340 3.500 3.310 3.330 403,921 -0.01(-0.30%)
Feb 25, 2016 3.330 3.390 3.240 3.340 567,450 +0.03(+0.91%)
Feb 24, 2016 3.250 3.390 3.190 3.310 259,279 +0.02(+0.61%)
Feb 23, 2016 3.430 3.460 3.260 3.290 275,767 -0.12(-3.52%)
Feb 22, 2016 3.470 3.500 3.410 3.410 129,266 +0.01(+0.29%)
Feb 19, 2016 3.300 3.440 3.280 3.400 123,746 +0.09(+2.72%)
Feb 18, 2016 3.260 3.410 3.260 3.310 156,385 +0.01(+0.30%)
Feb 17, 2016 3.150 3.315 3.130 3.300 277,776 +0.15(+4.76%)
Feb 16, 2016 3.050 3.280 3.030 3.150 451,414 -0.04(-1.25%)
Feb 12, 2016 3.170 3.190 3.190 3.190 177,800 +0.07(+2.24%)
Feb 11, 2016 3.050 3.200 3.010 3.120 165,390 +0.03(+0.97%)
Feb 10, 2016 3.430 3.510 3.060 3.090 218,842 -0.30(-8.85%)
Feb 09, 2016 3.550 3.600 3.280 3.390 244,708 -0.21(-5.83%)
Feb 08, 2016 3.480 3.620 3.350 3.600 278,313 +0.00(+0.00%)
Feb 05, 2016 3.510 3.700 3.150 3.600 299,839 +0.10(+2.86%)
Feb 04, 2016 3.320 3.550 3.310 3.500 202,065 +0.20(+6.06%)
Feb 03, 2016 3.530 3.570 3.290 3.300 363,228 -0.20(-5.71%)
Feb 02, 2016 3.620 3.720 3.470 3.500 210,155 -0.14(-3.85%)
Feb 01, 2016 3.690 3.750 3.540 3.640 200,394 -0.05(-1.36%)
Jan 29, 2016 3.510 3.720 3.510 3.690 155,981 +0.21(+6.03%)
Jan 28, 2016 3.570 3.660 3.465 3.480 111,292 -0.02(-0.57%)
Jan 27, 2016 3.560 3.670 3.420 3.500 104,562 -0.06(-1.69%)
Jan 26, 2016 3.620 3.670 3.480 3.560 121,195 -0.01(-0.28%)
Jan 25, 2016 3.680 3.740 3.610 3.570 146,874 -0.11(-2.99%)
Jan 22, 2016 3.760 3.880 3.610 3.680 329,472 +0.00(+0.00%)
Jan 21, 2016 3.630 3.860 3.560 3.680 224,356 +0.07(+1.94%)
Jan 20, 2016 3.590 3.700 3.440 3.610 270,137 -0.03(-0.82%)
Jan 19, 2016 3.810 3.810 3.550 3.640 290,685 -0.08(-2.15%)
Jan 15, 2016 3.750 3.720 3.720 3.720 155,400 -0.15(-3.88%)
Jan 14, 2016 3.700 3.900 3.580 3.870 263,909 +0.20(+5.45%)
Jan 13, 2016 3.820 3.970 3.620 3.670 263,852 -0.18(-4.68%)
Jan 12, 2016 3.800 3.980 3.700 3.850 242,183 +0.05(+1.32%)
Jan 11, 2016 3.780 3.865 3.600 3.800 225,976 +0.03(+0.80%)
Jan 08, 2016 3.870 3.980 3.660 3.770 378,485 -0.06(-1.57%)
Jan 07, 2016 3.690 3.890 3.660 3.830 660,426 +0.04(+1.06%)
Jan 06, 2016 3.650 3.960 3.590 3.790 305,819 +0.13(+3.55%)
Jan 05, 2016 3.690 3.690 3.540 3.660 296,196 -0.02(-0.54%)
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.