MobileIron Inc. (MOBL)
NASDAQ: MOBL
· Real-Time Price · USD
7.04
0.00 (0.00%)
At close: Nov 30, 2020, 10:00 PM
MOBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2020 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.00% | 0 |
| Dec 1, 2020 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.00% | 0 |
| Nov 30, 2020 | 7.04 | 7.05 | 7.03 | 7.04 | 7.04 | 0.00% | 4,500,359 |
| Nov 27, 2020 | 7.04 | 7.05 | 7.03 | 7.04 | 7.04 | 0.00% | 529,147 |
| Nov 25, 2020 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | 0.43% | 3,282,438 |
| Nov 24, 2020 | 7.03 | 7.03 | 7.01 | 7.01 | 7.01 | -0.14% | 3,674,899 |
| Nov 23, 2020 | 7.02 | 7.03 | 7.02 | 7.02 | 7.02 | -0.14% | 1,189,077 |
| Nov 20, 2020 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 0.14% | 1,349,692 |
| Nov 19, 2020 | 7.02 | 7.04 | 7.02 | 7.02 | 7.02 | 0.00% | 882,990 |
| Nov 18, 2020 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | 0.00% | 1,115,466 |
| Nov 17, 2020 | 7.02 | 7.04 | 7.01 | 7.02 | 7.02 | -0.14% | 1,132,687 |
| Nov 16, 2020 | 7.01 | 7.04 | 7.01 | 7.03 | 7.03 | 0.14% | 1,429,772 |
| Nov 13, 2020 | 7.03 | 7.03 | 7.01 | 7.02 | 7.02 | 0.00% | 987,982 |
| Nov 12, 2020 | 7.02 | 7.03 | 7.01 | 7.02 | 7.02 | 0.00% | 908,149 |
| Nov 11, 2020 | 7.04 | 7.04 | 7.00 | 7.02 | 7.02 | 0.00% | 1,799,909 |
| Nov 10, 2020 | 7.04 | 7.05 | 7.02 | 7.02 | 7.02 | 0.00% | 2,566,645 |
| Nov 9, 2020 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | 0.00% | 3,102,439 |
| Nov 6, 2020 | 7.03 | 7.03 | 7.01 | 7.02 | 7.02 | 0.00% | 1,396,881 |
| Nov 5, 2020 | 7.03 | 7.04 | 7.02 | 7.02 | 7.02 | -0.14% | 1,876,051 |
| Nov 4, 2020 | 7.03 | 7.04 | 7.01 | 7.03 | 7.03 | 0.14% | 3,155,595 |
Page 1 of 75