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 (%)
Jul 31, 2015 5.040 5.790 4.900 5.720 847,199 +0.66(+13.04%)
Jul 30, 2015 5.670 5.796 4.820 5.060 1,329,435 -0.32(-5.95%)
Jul 29, 2015 5.430 5.440 5.300 5.380 316,308 -0.05(-0.92%)
Jul 28, 2015 5.500 5.568 5.320 5.430 222,466 -0.06(-1.09%)
Jul 27, 2015 5.460 5.550 5.370 5.490 218,641 +0.02(+0.37%)
Jul 24, 2015 5.650 5.730 5.410 5.470 292,878 -0.20(-3.53%)
Jul 23, 2015 5.680 5.830 5.650 5.670 234,634 +0.02(+0.35%)
Jul 22, 2015 5.790 5.810 5.645 5.650 169,470 -0.17(-2.92%)
Jul 21, 2015 5.690 5.930 5.616 5.820 356,681 +0.13(+2.28%)
Jul 20, 2015 5.740 5.740 5.570 5.690 293,797 -0.08(-1.39%)
Jul 17, 2015 5.980 6.030 5.750 5.770 389,425 -0.23(-3.83%)
Jul 16, 2015 5.910 6.015 5.850 6.000 612,580 +0.09(+1.52%)
Jul 15, 2015 5.830 5.940 5.750 5.910 486,656 +0.05(+0.85%)
Jul 14, 2015 5.720 5.875 5.700 5.860 207,290 +0.11(+1.91%)
Jul 13, 2015 5.750 5.772 5.650 5.750 367,570 +0.02(+0.35%)
Jul 10, 2015 5.490 5.850 5.480 5.730 458,604 +0.27(+4.95%)
Jul 09, 2015 5.580 5.660 5.430 5.460 328,783 -0.07(-1.27%)
Jul 08, 2015 5.380 5.540 5.320 5.530 343,962 +0.12(+2.22%)
Jul 07, 2015 5.680 5.680 5.320 5.410 424,043 -0.29(-5.09%)
Jul 06, 2015 5.540 5.700 5.460 5.700 443,142 +0.11(+1.97%)
Jul 02, 2015 5.800 5.590 5.590 5.590 684,200 -0.22(-3.79%)
Jul 01, 2015 5.940 6.019 5.710 5.810 547,007 -0.10(-1.69%)
Jun 30, 2015 5.750 5.940 5.690 5.910 646,030 +0.08(+1.37%)
Jun 29, 2015 6.100 6.195 5.800 5.830 968,737 -0.30(-4.89%)
Jun 26, 2015 6.320 6.380 6.100 6.130 5,154,269 -0.18(-2.85%)
Jun 25, 2015 6.290 6.440 6.180 6.310 438,513 +0.04(+0.64%)
Jun 24, 2015 6.490 6.600 6.250 6.270 329,791 -0.20(-3.09%)
Jun 23, 2015 6.460 6.585 6.280 6.470 479,815 +0.03(+0.47%)
Jun 22, 2015 6.610 6.680 6.240 6.440 451,348 -0.14(-2.13%)
Jun 19, 2015 6.710 6.720 6.510 6.580 252,803 -0.10(-1.50%)
Jun 18, 2015 6.980 7.060 6.580 6.680 592,426 -0.25(-3.61%)
Jun 17, 2015 6.880 7.100 6.700 6.930 1,045,643 +0.05(+0.73%)
Jun 16, 2015 6.370 6.980 6.350 6.880 2,197,726 +0.51(+8.01%)
Jun 15, 2015 6.190 6.370 6.010 6.370 703,522 +0.20(+3.24%)
Jun 12, 2015 6.030 6.180 5.910 6.170 549,073 +0.14(+2.32%)
Jun 11, 2015 6.230 6.280 5.950 6.030 1,183,252 -0.36(-5.63%)
Jun 10, 2015 6.010 6.430 5.990 6.390 1,437,230 +0.41(+6.86%)
Jun 09, 2015 6.140 6.140 5.900 5.980 317,607 +0.01(+0.17%)
Jun 08, 2015 6.130 6.130 5.950 5.970 306,649 -0.14(-2.29%)
Jun 05, 2015 6.000 6.115 5.970 6.110 427,715 +0.05(+0.83%)
Jun 04, 2015 6.040 6.125 5.980 6.060 347,583 +0.01(+0.17%)
Jun 03, 2015 6.000 6.110 5.950 6.050 516,571 +0.01(+0.17%)
Jun 02, 2015 6.010 6.150 5.980 6.040 266,221 +0.01(+0.17%)
Jun 01, 2015 6.040 6.080 5.960 6.030 197,571 +0.01(+0.17%)
May 29, 2015 6.150 6.150 6.010 6.020 275,475 -0.17(-2.75%)
May 28, 2015 5.980 6.245 5.980 6.190 342,620 +0.14(+2.31%)
May 27, 2015 5.990 6.130 5.980 6.050 338,148 +0.04(+0.67%)
May 26, 2015 5.980 6.050 5.960 6.010 349,072 -0.01(-0.17%)
May 22, 2015 6.070 6.020 6.020 6.020 282,000 -0.06(-0.99%)
May 21, 2015 5.980 6.260 5.970 6.080 363,121 -0.06(-0.98%)
May 20, 2015 6.360 6.370 6.095 6.140 335,759 -0.19(-3.00%)
May 19, 2015 6.220 6.350 6.130 6.330 269,624 +0.06(+0.96%)
May 18, 2015 6.300 6.396 6.160 6.270 268,609 -0.04(-0.63%)
May 15, 2015 6.280 6.364 6.200 6.310 289,988 +0.05(+0.80%)
May 14, 2015 6.520 6.570 6.240 6.260 280,860 -0.21(-3.25%)
May 13, 2015 6.620 6.660 6.400 6.470 376,552 -0.13(-1.97%)
May 12, 2015 6.180 6.670 6.150 6.600 739,281 +0.40(+6.45%)
May 11, 2015 5.980 6.240 5.960 6.200 354,661 +0.24(+4.03%)
May 08, 2015 6.080 6.088 5.930 5.960 287,876 -0.04(-0.67%)
May 07, 2015 6.110 6.210 5.985 6.000 442,108 -0.11(-1.80%)
May 06, 2015 6.160 6.296 6.010 6.110 524,119 -0.07(-1.13%)
May 05, 2015 6.090 6.210 5.980 6.180 612,309 +0.05(+0.82%)
May 04, 2015 6.640 6.640 6.080 6.130 758,385 -0.52(-7.82%)
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.