Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.