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 31, 2019 5.600 5.630 5.520 5.590 836,800 -0.03(-0.53%)
May 30, 2019 5.630 5.660 5.580 5.620 403,782 +0.01(+0.18%)
May 29, 2019 5.600 5.660 5.520 5.610 1,999,838 -0.04(-0.71%)
May 28, 2019 5.640 5.690 5.610 5.650 846,457 +0.01(+0.18%)
May 24, 2019 5.620 5.790 5.620 5.640 1,765,200 +0.00(+0.00%)
May 23, 2019 5.700 5.760 5.580 5.640 1,653,167 -0.10(-1.74%)
May 22, 2019 5.530 5.750 5.530 5.740 1,822,096 +0.17(+3.05%)
May 21, 2019 5.550 5.630 5.550 5.570 908,205 +0.04(+0.72%)
May 20, 2019 5.510 5.585 5.445 5.530 347,512 -0.05(-0.90%)
May 17, 2019 5.540 5.630 5.500 5.580 554,900 -0.04(-0.71%)
May 16, 2019 5.640 5.710 5.560 5.620 568,467 +0.00(+0.00%)
May 15, 2019 5.380 5.740 5.380 5.620 917,055 +0.20(+3.69%)
May 14, 2019 5.340 5.440 5.340 5.420 592,958 +0.08(+1.50%)
May 13, 2019 5.400 5.430 5.295 5.340 577,142 -0.18(-3.26%)
May 10, 2019 5.460 5.560 5.410 5.520 688,800 -0.02(-0.36%)
May 09, 2019 5.590 5.650 5.390 5.540 818,482 -0.12(-2.12%)
May 08, 2019 5.790 5.850 5.580 5.660 1,012,564 -0.14(-2.41%)
May 07, 2019 5.970 6.040 5.730 5.800 814,855 -0.22(-3.65%)
May 06, 2019 5.910 6.060 5.840 6.020 433,354 -0.05(-0.82%)
May 03, 2019 5.890 6.155 5.872 6.070 785,100 +0.20(+3.41%)
May 02, 2019 5.840 5.930 5.800 5.870 380,636 -0.01(-0.17%)
May 01, 2019 5.980 5.990 5.840 5.880 520,972 -0.05(-0.84%)
Apr 30, 2019 5.990 6.000 5.780 5.930 1,049,597 +0.00(+0.00%)
Apr 29, 2019 5.960 6.420 5.920 5.930 2,149,563 -0.58(-8.91%)
Apr 26, 2019 5.860 6.580 5.750 6.510 2,743,100 +0.50(+8.32%)
Apr 25, 2019 5.830 6.030 5.760 6.010 1,196,486 +0.17(+2.91%)
Apr 24, 2019 5.720 5.930 5.700 5.840 828,951 +0.12(+2.10%)
Apr 23, 2019 5.650 5.735 5.650 5.720 439,855 +0.09(+1.60%)
Apr 22, 2019 5.620 5.640 5.550 5.630 361,044 +0.00(+0.00%)
Apr 18, 2019 5.580 5.690 5.555 5.630 289,000 +0.02(+0.36%)
Apr 17, 2019 5.720 5.720 5.580 5.610 1,080,240 -0.06(-1.06%)
Apr 16, 2019 5.660 5.740 5.610 5.670 260,819 +0.05(+0.89%)
Apr 15, 2019 5.560 5.630 5.540 5.620 894,499 +0.07(+1.26%)
Apr 12, 2019 5.540 5.600 5.490 5.550 213,900 +0.07(+1.28%)
Apr 11, 2019 5.430 5.530 5.430 5.480 925,743 +0.05(+0.92%)
Apr 10, 2019 5.370 5.450 5.360 5.430 204,669 +0.05(+0.93%)
Apr 09, 2019 5.320 5.430 5.270 5.380 1,137,375 +0.05(+0.94%)
Apr 08, 2019 5.420 5.430 5.285 5.330 353,364 -0.08(-1.48%)
Apr 05, 2019 5.550 5.550 5.385 5.410 1,143,600 -0.12(-2.17%)
Apr 04, 2019 5.720 5.755 5.480 5.530 394,047 -0.18(-3.15%)
Apr 03, 2019 5.680 5.860 5.650 5.710 734,012 +0.04(+0.71%)
Apr 02, 2019 5.600 5.680 5.575 5.670 347,628 +0.07(+1.25%)
Apr 01, 2019 5.510 5.620 5.470 5.600 450,392 +0.13(+2.38%)
Mar 29, 2019 5.530 5.550 5.440 5.470 413,500 -0.03(-0.55%)
Mar 28, 2019 5.540 5.610 5.430 5.500 319,445 -0.04(-0.72%)
Mar 27, 2019 5.600 5.630 5.490 5.540 384,121 -0.09(-1.60%)
Mar 26, 2019 5.520 5.690 5.500 5.630 577,722 +0.17(+3.11%)
Mar 25, 2019 5.290 5.530 5.220 5.460 844,907 +0.16(+3.02%)
Mar 22, 2019 5.600 5.630 5.295 5.300 668,800 -0.32(-5.69%)
Mar 21, 2019 5.320 5.630 5.290 5.620 1,331,058 +0.27(+5.05%)
Mar 20, 2019 5.100 5.440 5.100 5.350 1,025,334 +0.29(+5.73%)
Mar 19, 2019 5.030 5.060 4.980 5.060 731,830 +0.04(+0.80%)
Mar 18, 2019 5.030 5.050 4.870 5.020 728,460 +0.00(+0.00%)
Mar 15, 2019 4.910 5.100 4.830 5.020 2,343,600 +0.10(+2.03%)
Mar 14, 2019 4.870 4.960 4.860 4.920 696,850 +0.05(+1.03%)
Mar 13, 2019 4.850 4.900 4.790 4.870 864,372 +0.03(+0.62%)
Mar 12, 2019 4.790 4.900 4.790 4.840 789,619 +0.02(+0.41%)
Mar 11, 2019 4.710 4.845 4.710 4.820 409,602 +0.09(+1.90%)
Mar 08, 2019 4.700 4.760 4.630 4.730 432,700 +0.00(+0.00%)
Mar 07, 2019 4.740 4.795 4.660 4.730 1,187,135 +0.00(+0.00%)
Mar 06, 2019 4.660 4.830 4.660 4.730 957,595 +0.05(+1.07%)
Mar 05, 2019 4.920 4.930 4.670 4.680 746,745 -0.23(-4.68%)
Mar 04, 2019 5.050 5.100 4.905 4.910 1,100,485 -0.14(-2.77%)
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.