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 (%)
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%)
May 01, 2015 6.000 6.660 6.000 6.650 1,305,454 +0.63(+10.47%)
Apr 30, 2015 5.960 6.050 5.880 6.020 574,262 +0.02(+0.33%)
Apr 29, 2015 6.100 6.190 5.890 6.000 809,595 -0.12(-1.88%)
Apr 28, 2015 6.120 6.446 6.080 6.115 836,933 -0.02(-0.41%)
Apr 27, 2015 6.950 6.950 6.120 6.140 1,787,406 -0.83(-11.97%)
Apr 24, 2015 7.400 7.424 6.700 6.975 1,479,020 -0.14(-1.90%)
Apr 23, 2015 6.100 7.500 6.020 7.110 6,801,718 -2.39(-25.16%)
Apr 22, 2015 9.580 9.660 9.410 9.500 415,600 -0.07(-0.73%)
Apr 21, 2015 9.490 9.600 9.370 9.570 157,388 +0.12(+1.27%)
Apr 20, 2015 9.660 9.660 9.420 9.450 170,055 -0.15(-1.56%)
Apr 17, 2015 9.550 9.650 9.250 9.600 270,521 -0.02(-0.21%)
Apr 16, 2015 9.300 9.679 9.300 9.620 368,465 +0.33(+3.55%)
Apr 15, 2015 9.040 9.350 8.980 9.290 340,791 +0.29(+3.22%)
Apr 14, 2015 9.200 9.240 8.940 9.000 189,332 -0.17(-1.85%)
Apr 13, 2015 9.270 9.460 9.130 9.170 192,688 -0.12(-1.29%)
Apr 10, 2015 9.000 9.350 8.862 9.290 670,391 +0.27(+2.99%)
Apr 09, 2015 9.010 9.190 8.990 9.020 245,565 +0.02(+0.22%)
Apr 08, 2015 8.960 9.070 8.890 9.000 186,671 +0.07(+0.78%)
Apr 07, 2015 8.850 9.020 8.850 8.930 206,613 +0.06(+0.68%)
Apr 06, 2015 8.940 8.990 8.860 8.870 273,740 -0.10(-1.11%)
Apr 02, 2015 9.150 8.970 8.970 8.970 206,700 -0.16(-1.75%)
Apr 01, 2015 9.250 9.250 8.840 9.130 568,134 -0.13(-1.40%)
Mar 31, 2015 9.150 9.300 9.072 9.260 290,730 +0.08(+0.87%)
Mar 30, 2015 9.120 9.200 9.050 9.180 200,879 +0.10(+1.10%)
Mar 27, 2015 8.860 9.090 8.690 9.080 515,082 +0.25(+2.83%)
Mar 26, 2015 8.980 9.100 8.730 8.830 534,240 +0.07(+0.80%)
Mar 25, 2015 9.070 9.100 8.710 8.760 407,818 -0.30(-3.31%)
Mar 24, 2015 8.970 9.140 8.910 9.060 385,965 +0.09(+1.00%)
Mar 23, 2015 8.900 9.040 8.800 8.970 435,016 -0.03(-0.33%)
Mar 20, 2015 8.890 9.000 8.830 9.000 1,790,950 +0.20(+2.27%)
Mar 19, 2015 8.850 8.960 8.740 8.800 337,523 -0.09(-1.01%)
Mar 18, 2015 8.860 8.900 8.740 8.890 269,361 +0.02(+0.23%)
Mar 17, 2015 8.770 8.910 8.660 8.870 363,392 +0.08(+0.91%)
Mar 16, 2015 8.800 8.920 8.670 8.790 366,818 +0.05(+0.57%)
Mar 13, 2015 8.930 8.990 8.720 8.740 278,536 -0.18(-2.02%)
Mar 12, 2015 8.790 8.960 8.570 8.920 520,638 +0.14(+1.59%)
Mar 11, 2015 8.440 8.880 8.310 8.780 341,869 +0.37(+4.40%)
Mar 10, 2015 8.400 8.710 8.170 8.410 795,242 -0.51(-5.72%)
Mar 09, 2015 8.740 8.920 8.550 8.920 401,786 +0.16(+1.83%)
Mar 06, 2015 8.900 8.970 8.720 8.760 334,046 -0.20(-2.23%)
Mar 05, 2015 8.600 8.970 8.450 8.960 517,989 +0.36(+4.19%)
Mar 04, 2015 8.580 8.650 8.357 8.600 294,299 +0.02(+0.23%)
Mar 03, 2015 8.610 8.640 8.500 8.580 180,259 -0.09(-1.04%)
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.