MOBI

Sky-mobi Limited Historical Stock Prices

$3.89
*  
0.18
4.42%
Get MOBI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading MOBI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.05  4.19  3.78  3.89 431,149
05/27/2015 4.08 4.19 3.78 3.89 431,149
05/26/2015 4.1 4.29 4 4.07 889,988
05/22/2015 4.4 4.62 4.3852 4.45 229,445
05/21/2015 4.36 4.475 4.33 4.42 140,063
05/20/2015 4.38 4.39 4.25 4.36 143,100
05/19/2015 4.39 4.4 4.25 4.38 106,271
05/18/2015 4.48 4.67 4.29 4.34 164,687
05/15/2015 4.45 4.55 4.37 4.49 100,162
05/14/2015 4.53 4.53 4.4 4.47 61,496
05/13/2015 4.47 4.5 4.34 4.47 72,101
05/12/2015 4.44 4.47 4.3032 4.42 62,285
05/11/2015 4.42 4.58 4.39 4.47 148,733
05/08/2015 4.29 4.457 4.26 4.37 131,031
05/07/2015 4.3 4.3 4.0702 4.23 198,753
05/06/2015 4.22 4.46 4.22 4.29 267,474
05/05/2015 4.73 4.7747 4.18 4.21 599,864
05/04/2015 4.74 4.9 4.66 4.72 199,666
05/01/2015 4.83 4.9 4.7 4.71 125,376
04/30/2015 4.91 5.14 4.8 4.835 177,113
04/29/2015 4.82 4.935 4.6805 4.87 116,003
04/28/2015 5.12 5.2 4.76 4.89 350,140
04/27/2015 5.25 5.55 5.12 5.15 561,394
04/24/2015 4.745 5.3 4.73 5.17 746,639
04/23/2015 4.83 4.83 4.6001 4.75 75,615
04/22/2015 4.77 4.7993 4.56 4.73 135,199
04/21/2015 4.69 4.7232 4.55 4.63 116,556
04/20/2015 4.88 4.92 4.5 4.71 287,648
04/17/2015 4.65 4.79 4.49 4.67 237,383
04/16/2015 4.81 4.94 4.65 4.73 272,143
04/15/2015 4.45 4.87 4.41 4.84 292,987
04/14/2015 4.12 4.5 4.08 4.43 316,893
04/13/2015 4.39 4.39 4.05 4.07 380,798
04/10/2015 4.6 4.6 4.1601 4.21 367,560
04/09/2015 4.77 4.96 4.41 4.5 534,131
04/08/2015 4.14 4.95 4.13 4.71 1,053,713
04/07/2015 4.05 4.19 3.9601 4.06 298,987
04/06/2015 4.12 4.14 3.92 4.08 201,782
04/02/2015 3.86 4.16 3.83 4.09 387,481
04/01/2015 3.79 3.88 3.7 3.83 137,633
03/31/2015 3.65 3.83 3.59 3.72 158,065
03/30/2015 3.54 3.72 3.47 3.65 202,599
03/27/2015 3.4568 3.55 3.4568 3.5 135,635
03/26/2015 3.49 3.61 3.41 3.42 172,791
03/25/2015 3.63 3.64 3.45 3.51 137,103
03/24/2015 3.83 3.83 3.5 3.56 226,108
03/23/2015 3.66 3.84 3.64 3.77 150,671
03/20/2015 3.67 3.7 3.62 3.66 87,143
03/19/2015 3.51 3.76 3.51 3.63 151,855
03/18/2015 3.48 3.59 3.43 3.52 98,569
03/17/2015 3.61 3.61 3.42 3.51 222,465
03/16/2015 3.71 3.84 3.6 3.62 248,507
03/13/2015 3.74 3.84 3.68 3.76 151,670
03/12/2015 3.93 3.9455 3.67 3.78 201,192
03/11/2015 4.07 4.08 3.9345 3.95 118,491
03/10/2015 3.95 4.118 3.86 4.09 248,488
03/09/2015 5 5 3.95 3.99 869,632
03/06/2015 4.73 4.85 4.73 4.78 383,591
03/05/2015 4.85 4.95 4.7 4.76 376,261
03/04/2015 4.38 4.94 4.33 4.8 502,165
03/03/2015 4.54 4.56 4.2901 4.37 117,868
03/02/2015 4.52 4.8014 4.32 4.53 496,096
02/27/2015 4.22 4.55 4.154 4.48 528,416
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?