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 (%)
Aug 30, 2019 6.860 6.920 6.720 6.900 744,100 +0.07(+1.02%)
Aug 29, 2019 6.590 6.900 6.360 6.830 995,256 +0.01(+0.15%)
Aug 28, 2019 6.820 6.870 6.715 6.820 520,217 -0.01(-0.15%)
Aug 27, 2019 7.050 7.050 6.820 6.830 479,106 -0.16(-2.29%)
Aug 26, 2019 7.120 7.190 6.920 6.990 705,499 -0.12(-1.69%)
Aug 23, 2019 7.020 7.360 6.990 7.110 2,234,200 +0.05(+0.71%)
Aug 22, 2019 6.880 7.140 6.730 7.060 2,069,026 +0.15(+2.17%)
Aug 21, 2019 7.000 7.100 6.900 6.910 877,046 +0.01(+0.14%)
Aug 20, 2019 6.890 6.920 6.810 6.900 727,305 +0.05(+0.73%)
Aug 19, 2019 6.850 6.930 6.815 6.850 884,729 +0.03(+0.44%)
Aug 16, 2019 6.650 6.860 6.650 6.820 950,200 +0.17(+2.56%)
Aug 15, 2019 6.610 6.730 6.560 6.650 683,112 +0.08(+1.22%)
Aug 14, 2019 6.760 6.760 6.504 6.570 1,238,044 -0.29(-4.23%)
Aug 13, 2019 6.810 6.930 6.795 6.860 694,234 +0.09(+1.33%)
Aug 12, 2019 6.810 6.890 6.720 6.770 1,010,592 -0.06(-0.88%)
Aug 09, 2019 6.960 7.030 6.810 6.830 679,500 -0.17(-2.43%)
Aug 08, 2019 6.760 7.000 6.760 7.000 1,783,270 +0.29(+4.32%)
Aug 07, 2019 6.650 6.770 6.613 6.710 1,218,549 +0.01(+0.15%)
Aug 06, 2019 6.940 7.090 6.700 6.700 1,649,276 -0.16(-2.33%)
Aug 05, 2019 6.910 7.020 6.740 6.860 2,488,801 -0.41(-5.64%)
Aug 02, 2019 6.850 7.420 6.590 7.270 2,288,300 +0.38(+5.52%)
Aug 01, 2019 6.910 7.030 6.860 6.890 1,072,357 -0.01(-0.14%)
Jul 31, 2019 6.940 7.010 6.820 6.900 925,160 -0.04(-0.58%)
Jul 30, 2019 6.960 7.030 6.905 6.940 450,641 -0.07(-1.00%)
Jul 29, 2019 7.080 7.098 6.890 7.010 790,429 -0.04(-0.57%)
Jul 26, 2019 6.980 7.090 6.950 7.050 810,600 +0.12(+1.73%)
Jul 25, 2019 6.820 6.960 6.770 6.930 822,516 +0.05(+0.73%)
Jul 24, 2019 6.970 6.970 6.800 6.880 1,214,164 +0.50(+7.84%)
Jul 23, 2019 6.450 6.540 6.350 6.380 648,969 -0.02(-0.31%)
Jul 22, 2019 6.530 6.660 6.340 6.400 993,045 -0.11(-1.69%)
Jul 19, 2019 6.290 6.580 6.290 6.510 1,503,800 +0.22(+3.50%)
Jul 18, 2019 6.250 6.290 6.205 6.290 670,686 +0.03(+0.48%)
Jul 17, 2019 6.230 6.310 6.150 6.260 651,121 +0.05(+0.81%)
Jul 16, 2019 6.190 6.260 6.130 6.210 568,994 +0.00(+0.00%)
Jul 15, 2019 6.250 6.260 6.120 6.210 409,762 -0.02(-0.32%)
Jul 12, 2019 6.250 6.340 6.210 6.230 403,700 -0.01(-0.16%)
Jul 11, 2019 6.270 6.275 6.165 6.240 825,182 +0.00(+0.00%)
Jul 10, 2019 6.200 6.270 6.200 6.240 641,394 +0.04(+0.65%)
Jul 09, 2019 6.110 6.250 6.090 6.200 517,094 +0.10(+1.64%)
Jul 08, 2019 6.160 6.160 6.030 6.100 1,083,823 -0.13(-2.09%)
Jul 05, 2019 6.210 6.260 6.150 6.230 548,700 -0.04(-0.64%)
Jul 03, 2019 6.290 6.320 6.240 6.270 301,300 +0.00(+0.00%)
Jul 02, 2019 6.390 6.390 6.235 6.270 931,852 -0.11(-1.72%)
Jul 01, 2019 6.220 6.390 6.200 6.380 1,272,889 +0.18(+2.90%)
Jun 28, 2019 6.100 6.260 5.964 6.200 4,586,100 +0.11(+1.81%)
Jun 27, 2019 5.890 6.120 5.890 6.090 1,726,814 +0.22(+3.75%)
Jun 26, 2019 5.750 5.905 5.700 5.870 1,282,431 +0.18(+3.16%)
Jun 25, 2019 5.810 5.810 5.670 5.690 566,360 -0.11(-1.90%)
Jun 24, 2019 5.880 5.900 5.770 5.800 1,034,586 -0.03(-0.51%)
Jun 21, 2019 5.820 5.850 5.740 5.830 1,822,500 -0.01(-0.17%)
Jun 20, 2019 5.980 6.055 5.790 5.840 1,135,427 -0.12(-2.01%)
Jun 19, 2019 5.770 5.980 5.760 5.960 580,151 +0.22(+3.83%)
Jun 18, 2019 5.760 5.810 5.650 5.740 604,435 +0.03(+0.53%)
Jun 17, 2019 5.490 5.760 5.490 5.710 694,294 +0.24(+4.39%)
Jun 14, 2019 5.470 5.525 5.460 5.470 435,000 -0.03(-0.55%)
Jun 13, 2019 5.450 5.545 5.450 5.500 729,187 +0.05(+0.92%)
Jun 12, 2019 5.370 5.500 5.360 5.450 399,096 +0.03(+0.55%)
Jun 11, 2019 5.480 5.530 5.390 5.420 836,067 -0.04(-0.73%)
Jun 10, 2019 5.330 5.480 5.300 5.460 951,399 +0.14(+2.63%)
Jun 07, 2019 5.290 5.365 5.270 5.320 585,200 +0.06(+1.14%)
Jun 06, 2019 5.400 5.435 5.230 5.260 1,328,369 -0.14(-2.59%)
Jun 05, 2019 5.450 5.500 5.370 5.400 1,169,126 -0.01(-0.18%)
Jun 04, 2019 5.480 5.490 5.350 5.410 617,174 -0.03(-0.55%)
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.