MOBL

Historical Stock Prices

$3.75
*  
0.30
7.41%
Get MOBL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MOBL 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 4 4.05 3.7 3.75 474,320
12/01/2016 4.1 4.25 3.95 4.05 245,424
11/30/2016 4.1 4.25 4.075 4.15 180,415
11/29/2016 4.05 4.25 4 4.15 242,364
11/28/2016 4.2 4.3 4 4.1 604,077
11/25/2016 4.3 4.35 4.1 4.25 143,777
11/23/2016 4.3 4.35 4.15 4.3 295,005
11/22/2016 4.5 4.5 4.125 4.35 267,331
11/21/2016 4.35 4.4 4.15 4.3 243,960
11/18/2016 4.3 4.5 4.2 4.4 425,948
11/17/2016 4.15 4.4 4.1 4.3 556,965
11/16/2016 4.05 4.1 3.95 4.1 208,533
11/15/2016 4.05 4.1 3.85 4.1 313,105
11/14/2016 3.95 4.2 3.9 4.1 571,808
11/11/2016 3.75 3.975 3.7414 3.95 464,795
11/10/2016 3.6 3.8 3.55 3.8 400,974
11/09/2016 3.75 3.8 3.575 3.65 648,820
11/08/2016 3.65 3.85 3.6 3.8 345,224
11/07/2016 3.65 3.8 3.625 3.7 337,768
11/04/2016 3.45 3.775 3.405 3.6 521,505
11/03/2016 3.65 3.65 3.5 3.5 225,023
11/02/2016 3.5 3.65 3.36 3.6 338,573
11/01/2016 3.6 3.65 3.45 3.55 429,617
10/31/2016 3.6 3.675 3.45 3.65 450,068
10/28/2016 3.65 3.9 3.4 3.55 593,587
10/27/2016 3.75 3.9 3.65 3.8 665,814
10/26/2016 3.65 3.85 3.51 3.7 512,109
10/25/2016 3.75 3.8 3.55 3.7 355,211
10/24/2016 3.95 4.04 3.7 3.8 261,032
10/21/2016 3.85 4.05 3.7838 3.89 446,020
10/20/2016 3.83 4.06 3.73 3.9 1,543,358
10/19/2016 3.59 3.89 3.59 3.85 569,270
10/18/2016 3.72 3.81 3.57 3.6 332,034
10/17/2016 3.59 3.75 3.5 3.71 241,408
10/14/2016 3.73 3.76 3.57 3.63 717,840
10/13/2016 3.55 3.88 3.4901 3.69 1,234,243
10/12/2016 3.73 4 3.47 3.57 997,542
10/11/2016 3.63 3.77 3.451 3.7 2,967,334
10/10/2016 3 3.68 2.875 3.57 5,630,930
10/07/2016 2.71 2.76 2.6016 2.69 327,619
10/06/2016 2.73 2.82 2.65 2.72 136,226
10/05/2016 2.67 2.78 2.64 2.76 893,859
10/04/2016 2.7 2.73 2.63 2.68 464,542
10/03/2016 2.74 2.77 2.67 2.71 223,833
09/30/2016 2.72 2.78 2.64 2.75 509,947
09/29/2016 2.69 2.77 2.6 2.72 407,166
09/28/2016 2.76 2.78 2.695 2.7 228,962
09/27/2016 2.68 2.74 2.65 2.73 139,887
09/26/2016 2.74 2.78 2.66 2.69 390,589
09/23/2016 2.67 2.78 2.65 2.74 378,492
09/22/2016 2.62 2.68 2.58 2.65 321,354
09/21/2016 2.57 2.675 2.56 2.575 487,871
09/20/2016 2.65 2.69 2.6 2.6 317,137
09/19/2016 2.69 2.73 2.59 2.63 212,838
09/16/2016 2.73 2.7599 2.66 2.7 584,320
09/15/2016 2.72 2.75 2.63 2.72 307,197
09/14/2016 2.93 2.93 2.7 2.73 501,556
09/13/2016 2.88 2.94 2.75 2.83 667,501
09/12/2016 2.9 2.96 2.84 2.95 261,439
09/09/2016 2.95 2.98 2.9 2.9 348,445
09/08/2016 2.96 3.01 2.93 2.96 192,342
09/07/2016 3.01 3.06 2.97 3 343,490
09/06/2016 2.97 3.04 2.97 3.02 325,040
09/02/2016 2.99 3.0298 2.95 2.99 291,458
*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?