$4.94 -0.06 (%) Sky-Mobi Shs Sponsored American Deposit Shs Repr 8 Shs - NASDAQ

Jul. 2, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOBI historical data

Date Open High Low Close Volume
7/2/20155.025.024.854.89105,124
7/1/20155.215.244.925.00160,247
6/30/20154.865.334.865.21607,113
6/29/20154.924.974.784.86285,879
6/26/20155.285.285.015.05307,676
6/25/20155.435.435.255.34122,541
6/24/20155.665.665.405.44226,624
6/23/20155.445.655.365.58284,046
6/22/20155.415.585.235.47366,478
6/19/20155.635.735.215.321,009,254
6/18/20155.965.965.645.69525,194
6/17/20155.986.275.865.93584,483
6/16/20156.286.315.845.93593,913
6/15/20156.006.375.746.331,149,747
6/12/20155.496.605.406.373,413,800
6/11/20154.955.404.915.361,191,387
6/10/20154.564.904.494.90491,540
6/9/20154.474.674.434.50127,844
6/8/20154.444.644.414.51320,141
6/5/20154.244.444.124.43186,487
6/4/20154.164.384.154.20173,279
6/3/20154.364.404.184.27202,958
6/2/20153.984.483.934.32426,665
6/1/20153.813.983.813.97105,254
5/29/20153.933.943.813.84109,828
5/28/20153.893.983.803.95140,377
5/27/20154.084.193.783.89431,149
5/26/20154.104.294.004.07889,988
5/22/20154.404.624.394.45229,445
5/21/20154.364.484.334.42140,063
5/20/20154.384.394.254.36143,100
5/19/20154.394.404.254.38106,271
5/18/20154.484.674.294.34164,687
5/15/20154.454.554.374.49100,162
5/14/20154.534.534.404.4761,496
5/13/20154.474.504.344.4772,101
5/12/20154.444.474.304.4262,285
5/11/20154.424.584.394.47148,733
5/8/20154.294.464.264.37131,031
5/7/20154.304.304.074.23198,753
5/6/20154.224.464.224.29267,474
5/5/20154.734.784.184.21599,864
5/4/20154.744.904.664.72199,666
5/1/20154.834.904.704.71125,376
4/30/20154.915.144.804.84177,113
4/29/20154.824.944.684.87116,003
4/28/20155.125.204.764.89350,140
4/27/20155.255.555.125.15561,394
4/24/20154.755.304.735.17746,639
4/23/20154.834.834.604.7575,615
4/22/20154.774.804.564.73135,199
4/21/20154.694.724.554.63116,556
4/20/20154.884.924.504.71287,648
4/17/20154.654.794.494.67237,383
4/16/20154.814.944.654.73272,143
4/15/20154.454.874.414.84292,987
4/14/20154.124.504.084.43316,893
4/13/20154.394.394.054.07380,798
4/10/20154.604.604.164.21367,760
4/9/20154.774.964.414.50534,131
4/8/20154.144.954.134.711,053,713
4/7/20154.054.193.964.06299,287
4/6/20154.124.143.924.08201,782
4/2/20153.864.163.834.09387,481
4/1/20153.793.883.703.83137,633
3/31/20153.653.833.593.72158,065
3/30/20153.543.723.473.65202,599
3/27/20153.463.553.463.50135,635
3/26/20153.493.613.413.42172,791
3/25/20153.633.643.453.51137,103
3/24/20153.833.833.503.56226,108
3/23/20153.663.843.643.77150,671
3/20/20153.673.703.623.6687,143
3/19/20153.513.763.513.63151,855
3/18/20153.483.593.433.5298,569
3/17/20153.613.613.423.51222,465
3/16/20153.713.843.603.62248,507
3/13/20153.743.843.683.76151,670
3/12/20153.933.953.673.78201,192
3/11/20154.074.083.933.95118,491
3/10/20153.954.123.864.09248,488
3/9/20155.005.003.953.99869,632
3/6/20154.734.854.734.78383,591
3/5/20154.854.954.704.76376,261
3/4/20154.384.944.334.80502,165
3/3/20154.544.564.294.37117,868
3/2/20154.524.804.324.53496,096
2/27/20154.224.554.154.48528,816
2/26/20153.684.243.684.09531,098
2/25/20153.793.873.613.69112,508
2/24/20153.793.943.713.78216,087
2/23/20154.104.173.763.79238,132
2/20/20154.354.384.024.07228,827
2/19/20154.424.424.284.3595,628
2/18/20154.264.554.224.39189,981
2/17/20154.244.314.114.2894,253
2/13/20154.224.384.204.20167,746
2/12/20153.964.353.894.21366,586
2/11/20153.944.003.883.9340,275
2/10/20153.963.993.853.9367,394
  • Showing 1-100 of 1,147 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!