Mobileiron Inc (NQ: MOBL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.300	5.400	5.150	5.400	432,852	+0.15(+2.86%)
May 30, 2017	5.300	5.350	5.200	5.250	954,535	-0.05(-0.94%)
May 26, 2017	5.200	5.650	5.150	5.300	1,340,963	+0.10(+1.92%)
May 25, 2017	5.150	5.300	5.150	5.200	1,184,701	+0.00(+0.00%)
May 24, 2017	5.250	5.400	5.150	5.200	1,083,033	-0.10(-1.89%)
May 23, 2017	5.300	5.425	5.200	5.300	495,374	-0.05(-0.93%)
May 22, 2017	5.250	5.400	5.250	5.350	231,505	+0.00(+0.00%)
May 19, 2017	5.300	5.400	5.250	5.350	293,710	+0.10(+1.90%)
May 18, 2017	5.200	5.400	5.150	5.250	315,483	+0.00(+0.00%)
May 17, 2017	5.300	5.450	5.110	5.250	513,636	-0.15(-2.78%)
May 16, 2017	5.550	5.600	5.275	5.400	619,534	-0.10(-1.82%)
May 15, 2017	5.450	5.600	5.425	5.500	463,801	+0.10(+1.85%)
May 12, 2017	5.250	5.500	5.250	5.400	703,646	+0.00(+0.00%)
May 11, 2017	5.300	5.400	4.990	5.400	573,752	+0.10(+1.89%)
May 10, 2017	5.050	5.400	5.000	5.300	755,177	+0.15(+2.91%)
May 09, 2017	4.900	5.275	4.850	5.150	1,712,930	+0.30(+6.19%)
May 08, 2017	4.750	5.050	4.750	4.850	1,066,284	+0.10(+2.11%)
May 05, 2017	4.650	4.850	4.595	4.750	635,729	+0.10(+2.15%)
May 04, 2017	4.600	4.700	4.550	4.650	261,794	+0.05(+1.09%)
May 03, 2017	4.600	4.800	4.550	4.600	500,743	-0.10(-2.13%)
May 02, 2017	4.650	4.850	4.650	4.700	565,808	-0.10(-2.08%)
May 01, 2017	4.600	4.900	4.600	4.800	1,480,709	+0.25(+5.49%)
Apr 28, 2017	4.750	4.850	4.450	4.550	1,187,311	+0.10(+2.25%)
Apr 27, 2017	4.500	4.550	4.450	4.450	245,837	-0.05(-1.11%)
Apr 26, 2017	4.500	4.587	4.450	4.500	327,354	+0.00(+0.00%)
Apr 25, 2017	4.550	4.750	4.450	4.500	521,182	+0.00(+0.00%)
Apr 24, 2017	4.450	4.550	4.350	4.500	360,658	+0.12(+2.86%)
Apr 21, 2017	4.350	4.450	4.350	4.375	186,697	-0.03(-0.57%)
Apr 20, 2017	4.400	4.400	4.325	4.400	99,780	+0.05(+1.15%)
Apr 19, 2017	4.400	4.450	4.300	4.350	177,538	-0.05(-1.14%)
Apr 18, 2017	4.350	4.400	4.300	4.400	158,212	+0.05(+1.15%)
Apr 17, 2017	4.350	4.400	4.250	4.350	118,781	+0.00(+0.00%)
Apr 13, 2017	4.250	4.400	4.200	4.350	154,595	+0.10(+2.35%)
Apr 12, 2017	4.300	4.350	4.250	4.250	136,446	-0.05(-1.16%)
Apr 11, 2017	4.350	4.450	4.200	4.300	243,744	-0.05(-1.15%)
Apr 10, 2017	4.350	4.450	4.300	4.350	130,769	-0.05(-1.14%)
Apr 07, 2017	4.500	4.500	4.300	4.400	200,307	-0.10(-2.22%)
Apr 06, 2017	4.350	4.500	4.200	4.500	339,236	+0.15(+3.45%)
Apr 05, 2017	4.450	4.525	4.300	4.350	197,037	-0.10(-2.25%)
Apr 04, 2017	4.350	4.550	4.305	4.450	197,591	+0.10(+2.30%)
Apr 03, 2017	4.350	4.400	4.250	4.350	271,431	+0.00(+0.00%)
Mar 31, 2017	4.250	4.450	4.250	4.350	369,330	+0.05(+1.16%)
Mar 30, 2017	4.450	4.450	4.300	4.300	162,788	-0.15(-3.37%)
Mar 29, 2017	4.250	4.500	4.250	4.450	223,612	+0.15(+3.49%)
Mar 28, 2017	4.400	4.450	4.300	4.300	99,776	-0.10(-2.27%)
Mar 27, 2017	4.350	4.450	4.350	4.400	78,244	+0.00(+0.00%)
Mar 24, 2017	4.400	4.550	4.350	4.400	152,310	+0.00(+0.00%)
Mar 23, 2017	4.300	4.400	4.250	4.400	128,542	+0.10(+2.33%)
Mar 22, 2017	4.550	4.550	4.200	4.300	295,755	-0.25(-5.49%)
Mar 21, 2017	4.700	4.800	4.450	4.550	246,391	-0.15(-3.19%)
Mar 20, 2017	4.550	4.700	4.350	4.700	365,551	+0.10(+2.17%)
Mar 17, 2017	4.500	4.650	4.350	4.600	544,588	+0.05(+1.10%)
Mar 16, 2017	4.300	4.600	4.250	4.550	312,126	+0.25(+5.81%)
Mar 15, 2017	4.150	4.350	4.050	4.300	187,595	+0.20(+4.88%)
Mar 14, 2017	4.200	4.250	4.025	4.100	239,229	-0.10(-2.38%)
Mar 13, 2017	4.200	4.300	4.100	4.200	258,427	+0.00(+0.00%)
Mar 10, 2017	4.100	4.300	4.050	4.200	456,398	+0.10(+2.44%)
Mar 09, 2017	4.300	4.400	4.100	4.100	382,535	-0.25(-5.75%)
Mar 08, 2017	4.300	4.455	4.300	4.350	292,240	+0.05(+1.16%)
Mar 07, 2017	4.350	4.475	4.300	4.300	224,312	-0.10(-2.27%)
Mar 06, 2017	4.400	4.450	4.300	4.400	228,744	-0.10(-2.22%)
Mar 03, 2017	4.650	4.700	4.350	4.500	307,483	-0.15(-3.23%)
Mar 02, 2017	4.650	4.719	4.550	4.650	385,392	-0.05(-1.06%)

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.