Mobileiron Inc (NQ: MOBL )

7.030 USD UNCHANGED
Official Closing Price Updated: 4:32 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 7.050 7.070 7.030 7.030 915,800 -0.04(-0.57%)
Oct 22, 2020 7.000 7.080 6.990 7.070 1,224,055 +0.05(+0.71%)
Oct 21, 2020 7.020 7.040 7.020 7.020 1,292,481 +0.00(+0.00%)
Oct 20, 2020 7.030 7.040 7.020 7.020 1,775,879 -0.02(-0.28%)
Oct 19, 2020 7.110 7.400 7.020 7.040 3,450,504 -0.06(-0.85%)
Oct 16, 2020 6.980 7.150 6.980 7.100 8,363,800 +0.10(+1.43%)
Oct 15, 2020 6.980 7.000 6.980 7.000 4,406,086 +0.02(+0.29%)
Oct 14, 2020 7.010 7.020 6.975 6.980 2,667,343 -0.04(-0.57%)
Oct 13, 2020 6.990 7.020 6.990 7.020 2,791,488 +0.02(+0.29%)
Oct 12, 2020 7.030 7.030 6.970 7.000 3,065,224 -0.03(-0.43%)
Oct 09, 2020 7.020 7.030 7.010 7.030 1,235,600 +0.01(+0.14%)
Oct 08, 2020 7.030 7.030 7.010 7.020 1,192,802 +0.00(+0.00%)
Oct 07, 2020 7.030 7.040 7.000 7.020 1,419,780 -0.01(-0.14%)
Oct 06, 2020 7.070 7.080 7.020 7.030 1,785,518 -0.05(-0.71%)
Oct 05, 2020 7.040 7.100 7.020 7.080 5,317,579 +0.03(+0.43%)
Oct 02, 2020 7.030 7.050 7.010 7.050 3,272,500 +0.02(+0.28%)
Oct 01, 2020 7.010 7.040 7.000 7.030 1,927,110 +0.02(+0.29%)
Sep 30, 2020 7.020 7.030 7.010 7.010 3,821,601 -0.04(-0.57%)
Sep 29, 2020 7.000 7.060 6.990 7.050 10,378,989 +0.00(+0.00%)
Sep 28, 2020 6.970 7.050 6.960 7.050 30,261,700 +0.41(+6.17%)
Sep 25, 2020 6.060 6.800 5.780 6.640 10,182,000 +1.10(+19.86%)
Sep 24, 2020 5.510 5.660 5.380 5.540 541,810 -0.02(-0.36%)
Sep 23, 2020 5.760 5.790 5.550 5.560 391,609 -0.21(-3.64%)
Sep 22, 2020 5.800 5.800 5.610 5.770 467,264 +0.06(+1.05%)
Sep 21, 2020 5.790 5.790 5.560 5.710 640,745 -0.19(-3.22%)
Sep 18, 2020 5.630 5.955 5.540 5.900 2,172,900 +0.35(+6.21%)
Sep 17, 2020 5.600 5.660 5.475 5.555 882,386 -0.15(-2.54%)
Sep 16, 2020 5.900 5.920 5.690 5.700 798,806 -0.14(-2.40%)
Sep 15, 2020 5.830 5.905 5.800 5.840 429,449 +0.08(+1.30%)
Sep 14, 2020 5.800 5.815 5.655 5.765 556,665 +0.05(+0.87%)
Sep 11, 2020 5.620 5.845 5.620 5.715 1,011,300 -0.04(-0.78%)
Sep 10, 2020 5.900 6.010 5.750 5.760 616,942 -0.15(-2.46%)
Sep 09, 2020 5.890 5.925 5.830 5.905 494,985 +0.11(+1.81%)
Sep 08, 2020 5.790 5.880 5.750 5.800 703,524 -0.12(-2.03%)
Sep 04, 2020 6.180 6.190 5.790 5.920 819,300 -0.26(-4.21%)
Sep 03, 2020 6.550 6.550 6.095 6.180 702,947 -0.40(-6.01%)
Sep 02, 2020 6.660 6.715 6.495 6.575 606,193 -0.08(-1.28%)
Sep 01, 2020 6.490 6.660 6.460 6.660 709,186 +0.13(+1.99%)
Aug 31, 2020 6.600 6.640 6.410 6.530 1,316,351 -0.03(-0.53%)
Aug 28, 2020 6.430 6.595 6.430 6.565 967,400 +0.13(+2.10%)
Aug 27, 2020 6.550 6.570 6.350 6.430 583,087 -0.13(-1.98%)
Aug 26, 2020 6.600 6.690 6.540 6.560 655,033 +0.00(+0.00%)
Aug 25, 2020 6.640 6.670 6.530 6.560 1,143,940 -0.12(-1.80%)
Aug 24, 2020 6.720 6.850 6.520 6.680 1,257,715 -0.04(-0.60%)
Aug 21, 2020 6.450 7.060 6.430 6.720 5,338,500 +0.72(+12.00%)
Aug 20, 2020 5.960 6.010 5.900 6.000 720,064 +0.03(+0.50%)
Aug 19, 2020 5.890 6.290 5.860 5.970 1,151,775 +0.11(+1.88%)
Aug 18, 2020 5.760 5.895 5.750 5.860 708,473 +0.12(+2.00%)
Aug 17, 2020 5.750 5.880 5.699 5.745 610,985 -0.07(-1.12%)
Aug 14, 2020 5.750 5.940 5.613 5.810 616,300 -0.15(-2.52%)
Aug 13, 2020 5.840 6.020 5.830 5.960 899,661 +0.11(+1.88%)
Aug 12, 2020 5.900 5.950 5.812 5.850 645,939 +0.02(+0.34%)
Aug 11, 2020 5.770 5.910 5.710 5.830 743,218 +0.07(+1.22%)
Aug 10, 2020 5.690 5.880 5.610 5.760 1,034,039 +0.07(+1.23%)
Aug 07, 2020 5.640 5.790 5.590 5.690 820,300 +0.07(+1.25%)
Aug 06, 2020 5.760 5.800 5.565 5.620 1,126,991 -0.19(-3.27%)
Aug 05, 2020 5.880 5.900 5.670 5.810 1,763,975 +0.00(+0.00%)
Aug 04, 2020 6.020 6.090 5.710 5.810 1,276,005 -0.19(-3.17%)
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.