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, 2020 4.230 4.530 4.210 4.520 1,531,500 +0.29(+6.86%)
May 28, 2020 4.440 4.510 4.230 4.230 953,677 -0.24(-5.37%)
May 27, 2020 4.410 4.505 4.300 4.470 875,683 +0.03(+0.68%)
May 26, 2020 4.580 4.650 4.430 4.440 1,402,840 -0.10(-2.20%)
May 22, 2020 4.460 4.570 4.400 4.540 611,700 +0.06(+1.34%)
May 21, 2020 4.610 4.650 4.470 4.480 586,760 -0.18(-3.86%)
May 20, 2020 4.500 4.710 4.480 4.660 622,647 +0.20(+4.48%)
May 19, 2020 4.460 4.570 4.460 4.460 736,743 -0.02(-0.45%)
May 18, 2020 4.490 4.620 4.450 4.480 509,517 +0.07(+1.59%)
May 15, 2020 4.400 4.495 4.370 4.410 415,000 +0.01(+0.23%)
May 14, 2020 4.320 4.410 4.240 4.400 699,340 +0.01(+0.23%)
May 13, 2020 4.590 4.640 4.320 4.390 666,580 -0.23(-4.98%)
May 12, 2020 4.800 4.820 4.610 4.620 777,271 -0.19(-3.95%)
May 11, 2020 4.770 4.880 4.740 4.810 757,173 -0.03(-0.62%)
May 08, 2020 4.740 4.870 4.680 4.840 932,300 +0.13(+2.76%)
May 07, 2020 4.730 4.760 4.630 4.710 627,553 +0.06(+1.29%)
May 06, 2020 4.570 4.680 4.530 4.650 867,517 -0.10(-2.11%)
May 05, 2020 4.750 4.870 4.690 4.750 704,167 +0.02(+0.42%)
May 04, 2020 4.750 4.870 4.640 4.730 691,751 -0.03(-0.63%)
May 01, 2020 4.900 5.030 4.745 4.760 886,300 -0.33(-6.48%)
Apr 30, 2020 5.000 5.370 4.890 5.090 1,513,157 +0.36(+7.61%)
Apr 29, 2020 4.700 4.835 4.510 4.730 1,078,014 +0.21(+4.65%)
Apr 28, 2020 5.000 5.000 4.510 4.520 733,416 -0.41(-8.32%)
Apr 27, 2020 4.960 5.130 4.900 4.930 1,647,007 -0.00(-0.10%)
Apr 24, 2020 4.780 4.940 4.720 4.935 477,300 +0.15(+3.24%)
Apr 23, 2020 4.770 4.890 4.765 4.780 591,830 -0.01(-0.21%)
Apr 22, 2020 4.710 4.860 4.710 4.790 1,106,184 +0.12(+2.57%)
Apr 21, 2020 4.640 4.850 4.550 4.670 876,037 -0.17(-3.51%)
Apr 20, 2020 4.720 4.945 4.660 4.840 831,724 +0.11(+2.33%)
Apr 17, 2020 4.770 4.930 4.591 4.730 2,746,800 +0.07(+1.50%)
Apr 16, 2020 4.760 5.040 4.620 4.660 1,170,721 +0.04(+0.87%)
Apr 15, 2020 4.370 4.650 4.335 4.620 1,205,515 +0.17(+3.82%)
Apr 14, 2020 4.250 4.500 4.160 4.450 994,566 +0.30(+7.23%)
Apr 13, 2020 3.910 4.185 3.910 4.150 737,011 +0.19(+4.80%)
Apr 09, 2020 3.920 4.050 3.855 3.960 768,400 +0.14(+3.66%)
Apr 08, 2020 3.820 3.880 3.770 3.820 547,994 +0.10(+2.69%)
Apr 07, 2020 3.790 3.830 3.665 3.720 620,165 +0.00(+0.00%)
Apr 06, 2020 3.630 3.750 3.590 3.720 522,263 +0.21(+5.98%)
Apr 03, 2020 3.550 3.560 3.440 3.510 527,300 -0.06(-1.68%)
Apr 02, 2020 3.310 3.585 3.300 3.570 531,951 +0.20(+5.93%)
Apr 01, 2020 3.670 3.920 3.355 3.370 878,952 -0.43(-11.32%)
Mar 31, 2020 3.770 3.890 3.640 3.800 703,159 +0.00(+0.00%)
Mar 30, 2020 3.740 3.830 3.620 3.800 1,128,898 +0.11(+2.98%)
Mar 27, 2020 3.580 3.760 3.460 3.690 949,600 +0.02(+0.54%)
Mar 26, 2020 3.480 3.690 3.450 3.670 855,047 +0.23(+6.69%)
Mar 25, 2020 3.650 3.760 3.440 3.440 739,579 -0.20(-5.49%)
Mar 24, 2020 3.350 3.640 3.290 3.640 679,721 +0.36(+10.98%)
Mar 23, 2020 3.250 3.380 3.150 3.280 893,008 +0.06(+1.86%)
Mar 20, 2020 3.230 3.360 3.155 3.220 909,300 +0.00(+0.00%)
Mar 19, 2020 3.100 3.430 3.085 3.220 1,704,890 +0.12(+3.87%)
Mar 18, 2020 3.190 3.275 3.000 3.100 1,275,450 -0.15(-4.62%)
Mar 17, 2020 3.280 3.320 3.130 3.250 1,005,286 -0.01(-0.31%)
Mar 16, 2020 3.090 3.350 2.940 3.260 1,384,731 -0.02(-0.61%)
Mar 13, 2020 3.190 3.280 3.080 3.280 1,213,300 +0.20(+6.49%)
Mar 12, 2020 3.370 3.430 3.050 3.080 1,581,143 -0.42(-12.00%)
Mar 11, 2020 3.490 3.585 3.390 3.500 1,009,204 -0.06(-1.69%)
Mar 10, 2020 3.660 3.680 3.460 3.560 1,012,880 -0.02(-0.56%)
Mar 09, 2020 3.660 3.740 3.520 3.580 970,686 -0.25(-6.53%)
Mar 06, 2020 3.700 3.830 3.670 3.830 753,400 +0.03(+0.79%)
Mar 05, 2020 3.720 3.830 3.720 3.800 1,295,365 +0.01(+0.26%)
Mar 04, 2020 3.910 3.940 3.750 3.790 1,148,149 -0.08(-2.07%)
Mar 03, 2020 3.980 4.080 3.840 3.870 1,334,963 -0.14(-3.49%)
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.