MOBI

Sky-mobi Limited ADS Historical Stock Prices

$1.84
*  
unch
unch
Get MOBI Alerts
*Delayed - data as of May 24, 2016 13:59 ET  -  Find a broker to begin trading MOBI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MOBI Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
13:59 1.81 1.85 1.79 1.84 36,757
05/20/2016 1.835 1.9 1.78 1.8 4,922
05/19/2016 1.88 1.88 1.77 1.81 47,822
05/18/2016 1.98 2 1.85 1.91 6,269
05/17/2016 1.95 1.98 1.91 1.93 8,584
05/16/2016 1.93 2.02 1.86 1.99 35,649
05/13/2016 1.8 2.03 1.8 1.84 76,690
05/12/2016 1.81 1.85 1.81 1.84 24,633
05/11/2016 1.85 1.88 1.8 1.82 25,434
05/10/2016 1.8 1.88 1.8 1.85 8,484
05/09/2016 1.85 1.98 1.8 1.8 40,855
05/06/2016 1.95 1.95 1.85 1.87 50,353
05/05/2016 1.96 2 1.94 1.94 20,315
05/04/2016 2.01 2.05 1.96 1.96 10,560
05/03/2016 1.94 1.97 1.9 1.92 17,056
05/02/2016 2 2.02 1.93 1.94 24,228
04/29/2016 2.05 2.12 1.9711 2.02 57,006
04/28/2016 2.15 2.2 2.04 2.05 22,771
04/27/2016 2.09 2.22 2.08 2.12 43,299
04/26/2016 2.2 2.22 2.1518 2.18 47,259
04/25/2016 2.23 2.24 2.12 2.13 50,363
04/22/2016 2.23 2.26 2.14 2.16 56,594
04/21/2016 2.24 2.27 2.19 2.19 49,702
04/20/2016 2.2 2.26 2.18 2.23 29,460
04/19/2016 2.27 2.27 2.214 2.23 13,992
04/18/2016 2.21 2.24 2.2 2.23 24,849
04/15/2016 2.21 2.21 2.16 2.21 28,881
04/14/2016 2.08 2.21 2.08 2.2 36,502
04/13/2016 2.13 2.19 2.1 2.11 45,253
04/12/2016 2.1 2.13 2.0601 2.1 16,153
04/11/2016 2.01 2.1 1.995 2.09 31,578
04/08/2016 2 2.0219 1.88 1.99 77,328
04/07/2016 2.01 2.08 2.01 2.04 20,648
04/06/2016 2.04 2.09 2.03 2.03 12,730
04/05/2016 2.01 2.095 2.01 2.04 26,693
04/04/2016 2.09 2.09 2.02 2.05 21,112
04/01/2016 2.11 2.18 2.01 2.1 18,099
03/31/2016 2.05 2.13 2.017 2.085 48,075
03/30/2016 2.09 2.14 2.06 2.1 38,941
03/29/2016 2.14 2.16 2.0321 2.05 28,274
03/28/2016 2.07 2.19 2.04 2.09 105,018
03/24/2016 2.03 2.14 2.03 2.09 19,252
03/23/2016 2.17 2.21 2.03 2.04 69,329
03/22/2016 2.22 2.22 2.19 2.19 3,891
03/21/2016 2.192 2.24 2.16 2.24 29,674
03/18/2016 2.15 2.21 2.13 2.15 41,552
03/17/2016 2.102 2.21 2.101 2.15 23,514
03/16/2016 2.17 2.17 2.1 2.11 9,454
03/15/2016 2.2258 2.2258 2.11 2.13 35,650
03/14/2016 2.25 2.25 2.2 2.22 13,151
03/11/2016 2.19 2.2 2.1111 2.18 33,046
03/10/2016 2.2 2.24 2.1601 2.19 17,104
03/09/2016 2.18 2.22 2.16 2.2 8,655
03/08/2016 2.176 2.23 2.13 2.15 19,942
03/07/2016 2.08 2.28 2.07 2.21 58,988
03/04/2016 2.2 2.25 2.05 2.12 98,185
03/03/2016 1.973 2.2 1.97 2.16 139,783
03/02/2016 1.96 2 1.933 1.98 80,919
03/01/2016 1.918 1.94 1.88 1.91 43,314
02/29/2016 1.99 2.07 1.87 1.92 49,045
02/26/2016 1.921 1.98 1.9 1.91 49,370
02/25/2016 1.85 1.935 1.84 1.89 17,956
02/24/2016 1.84 1.97 1.77 1.92 23,047
02/23/2016 1.91 1.95 1.82 1.89 42,097
02/22/2016 1.85 1.98 1.82 1.98 46,635
*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?