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 (%)
Sep 30, 2016 2.720 2.780 2.640 2.750 509,947 +0.03(+1.10%)
Sep 29, 2016 2.690 2.770 2.600 2.720 405,566 +0.02(+0.74%)
Sep 28, 2016 2.760 2.780 2.695 2.700 228,628 -0.03(-1.10%)
Sep 27, 2016 2.680 2.740 2.650 2.730 139,887 +0.04(+1.49%)
Sep 26, 2016 2.740 2.780 2.660 2.690 390,589 -0.05(-1.82%)
Sep 23, 2016 2.670 2.780 2.650 2.740 378,492 +0.09(+3.40%)
Sep 22, 2016 2.620 2.680 2.580 2.650 321,654 +0.07(+2.91%)
Sep 21, 2016 2.570 2.675 2.560 2.575 487,871 -0.02(-0.96%)
Sep 20, 2016 2.650 2.690 2.600 2.600 317,137 -0.03(-1.14%)
Sep 19, 2016 2.690 2.730 2.590 2.630 212,838 -0.07(-2.59%)
Sep 16, 2016 2.730 2.760 2.660 2.700 584,320 -0.02(-0.74%)
Sep 15, 2016 2.720 2.750 2.630 2.720 307,197 -0.01(-0.37%)
Sep 14, 2016 2.930 2.930 2.700 2.730 501,556 -0.10(-3.53%)
Sep 13, 2016 2.880 2.940 2.750 2.830 667,501 -0.12(-4.07%)
Sep 12, 2016 2.900 2.960 2.840 2.950 261,439 +0.05(+1.72%)
Sep 09, 2016 2.950 2.980 2.900 2.900 348,445 -0.06(-2.03%)
Sep 08, 2016 2.960 3.010 2.930 2.960 192,342 -0.04(-1.33%)
Sep 07, 2016 3.010 3.060 2.970 3.000 343,490 -0.02(-0.66%)
Sep 06, 2016 2.970 3.040 2.970 3.020 325,040 +0.03(+1.00%)
Sep 02, 2016 2.990 2.990 2.990 2.990 291,500 -0.02(-0.66%)
Sep 01, 2016 3.000 3.050 2.965 3.010 237,919 +0.00(+0.00%)
Aug 31, 2016 3.120 3.130 3.000 3.010 171,917 -0.11(-3.53%)
Aug 30, 2016 3.000 3.180 3.000 3.120 228,710 +0.07(+2.30%)
Aug 29, 2016 3.010 3.090 3.010 3.050 161,349 +0.01(+0.33%)
Aug 26, 2016 3.040 3.100 2.990 3.040 291,636 +0.02(+0.66%)
Aug 25, 2016 2.980 3.040 2.890 3.020 708,718 +0.00(+0.00%)
Aug 24, 2016 3.000 3.090 2.950 3.020 311,924 +0.02(+0.67%)
Aug 23, 2016 3.050 3.100 2.980 3.000 370,472 -0.07(-2.28%)
Aug 22, 2016 3.060 3.090 3.030 3.070 97,953 -0.01(-0.32%)
Aug 19, 2016 3.080 3.110 3.040 3.080 332,666 +0.00(+0.00%)
Aug 18, 2016 3.110 3.110 3.020 3.080 180,798 -0.04(-1.28%)
Aug 17, 2016 3.120 3.180 3.020 3.120 175,920 -0.01(-0.32%)
Aug 16, 2016 3.200 3.260 3.110 3.130 483,406 -0.13(-3.99%)
Aug 15, 2016 3.340 3.420 3.230 3.260 260,347 -0.08(-2.40%)
Aug 12, 2016 3.330 3.370 3.250 3.340 166,943 +0.00(+0.00%)
Aug 11, 2016 3.370 3.470 3.320 3.340 205,359 -0.04(-1.18%)
Aug 10, 2016 3.440 3.470 3.380 3.380 87,671 -0.07(-2.03%)
Aug 09, 2016 3.610 3.630 3.380 3.450 173,161 -0.17(-4.70%)
Aug 08, 2016 3.520 3.690 3.450 3.620 321,138 +0.11(+3.13%)
Aug 05, 2016 3.445 3.540 3.340 3.510 233,051 +0.06(+1.74%)
Aug 04, 2016 3.430 3.500 3.340 3.450 140,242 +0.00(+0.00%)
Aug 03, 2016 3.370 3.460 3.260 3.450 142,226 +0.05(+1.47%)
Aug 02, 2016 3.380 3.470 3.360 3.400 112,680 +0.00(+0.00%)
Aug 01, 2016 3.390 3.440 3.320 3.400 118,119 -0.01(-0.29%)
Jul 29, 2016 3.460 3.500 3.300 3.410 298,047 +0.22(+6.90%)
Jul 28, 2016 3.230 3.380 3.130 3.190 193,881 -0.04(-1.24%)
Jul 27, 2016 3.190 3.270 3.190 3.230 407,613 +0.02(+0.62%)
Jul 26, 2016 3.225 3.230 3.170 3.210 119,457 -0.03(-0.93%)
Jul 25, 2016 3.290 3.320 3.210 3.240 114,068 -0.06(-1.82%)
Jul 22, 2016 3.200 3.430 3.140 3.300 147,611 +0.12(+3.77%)
Jul 21, 2016 3.310 3.460 3.180 3.180 214,120 -0.17(-5.07%)
Jul 20, 2016 3.420 3.430 3.310 3.350 124,700 -0.06(-1.76%)
Jul 19, 2016 3.220 3.510 3.160 3.410 540,397 +0.17(+5.25%)
Jul 18, 2016 3.280 3.280 3.071 3.240 110,321 -0.02(-0.61%)
Jul 15, 2016 3.150 3.270 2.950 3.260 286,183 -0.04(-1.21%)
Jul 14, 2016 3.260 3.350 3.080 3.300 156,450 +0.06(+1.85%)
Jul 13, 2016 3.340 3.350 3.190 3.240 74,540 -0.07(-2.11%)
Jul 12, 2016 3.290 3.360 3.260 3.310 135,296 +0.03(+0.91%)
Jul 11, 2016 3.310 3.390 3.175 3.280 159,961 -0.02(-0.61%)
Jul 08, 2016 3.250 3.320 3.210 3.300 265,685 +0.17(+5.43%)
Jul 07, 2016 3.150 3.300 3.120 3.130 139,758 +0.09(+2.96%)
Jul 05, 2016 3.090 3.100 3.005 3.040 87,277 -0.05(-1.62%)
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.