$3.66 +0.03 (%) NQ Mobile Shs -A- Sponsored American Deposit Receipt Repr 5 Shs -A- - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NQ historical data

Date Open High Low Close Volume
7/22/20163.633.693.553.66170,100
7/21/20163.593.693.583.63258,965
7/20/20163.503.673.503.58272,794
7/19/20163.553.613.513.52279,691
7/18/20163.663.683.553.56402,531
7/15/20163.653.673.603.63198,671
7/14/20163.693.713.603.67214,813
7/13/20163.853.863.603.63435,583
7/12/20163.723.853.723.85322,797
7/11/20163.633.723.633.68272,363
7/8/20163.623.653.553.63256,754
7/7/20163.553.603.493.56363,774
7/6/20163.583.593.513.55241,508
7/5/20163.693.743.513.58398,561
7/1/20163.733.783.683.75251,737
6/30/20163.643.753.603.70451,053
6/29/20163.613.663.513.63351,797
6/28/20163.673.753.503.56515,409
6/27/20163.703.743.523.55780,727
6/24/20163.753.933.703.74926,241
6/23/20163.883.963.883.92378,788
6/22/20163.933.963.683.87946,490
6/21/20163.893.913.803.90472,837
6/20/20163.963.973.803.84647,538
6/17/20163.883.983.803.851,031,799
6/16/20164.004.073.883.93897,556
6/15/20164.054.163.984.00636,115
6/14/20164.244.334.034.06543,234
6/13/20164.174.344.084.31591,997
6/10/20164.334.354.154.15549,216
6/9/20164.524.634.314.39713,691
6/8/20164.674.754.544.56447,978
6/7/20164.654.774.624.70771,334
6/6/20164.234.674.234.671,192,370
6/3/20164.244.304.164.23589,004
6/2/20164.304.344.154.28647,913
6/1/20164.344.404.124.33985,077
5/31/20163.964.363.854.272,125,784
5/27/20164.004.083.773.891,018,685
5/26/20164.104.123.914.00736,834
5/25/20163.854.153.854.091,038,769
5/24/20163.863.923.763.85458,825
5/23/20163.984.003.783.84730,583
5/20/20163.964.133.803.882,847,067
5/19/20164.644.653.753.782,912,579
5/18/20164.504.754.504.591,548,380
5/17/20164.554.854.204.522,736,748
5/16/20164.104.224.054.07697,108
5/13/20164.014.254.004.05897,341
5/12/20164.454.453.944.011,683,067
5/11/20164.584.714.424.451,097,863
5/10/20164.634.694.514.58995,346
5/9/20164.995.054.624.641,204,799
5/6/20165.085.124.764.991,240,541
5/5/20165.135.174.974.98930,982
5/4/20165.045.185.035.06585,944
5/3/20165.055.085.005.04581,733
5/2/20165.105.175.015.09463,661
4/29/20165.075.135.005.10610,125
4/28/20165.225.265.015.07793,624
4/27/20165.105.225.085.22607,093
4/26/20165.115.245.065.14668,859
4/25/20165.055.355.045.121,048,834
4/22/20164.905.094.865.091,303,137
4/21/20164.864.994.864.88816,325
4/20/20164.814.944.814.87501,201
4/19/20164.904.934.774.84568,316
4/18/20164.814.944.774.90694,219
4/15/20164.764.874.714.84820,226
4/14/20164.774.904.684.78750,528
4/13/20164.594.824.594.75735,995
4/12/20164.564.674.424.59632,094
4/11/20164.634.694.534.55782,201
4/8/20164.624.654.524.64846,456
4/7/20164.624.734.504.58741,321
4/6/20164.614.784.554.67760,327
4/5/20164.614.774.544.60729,034
4/4/20164.654.784.624.65631,631
4/1/20164.584.804.564.65885,338
3/31/20164.584.754.504.58862,423
3/30/20164.774.944.364.592,269,053
3/29/20164.835.074.694.722,320,832
3/28/20164.804.994.714.751,199,049
3/24/20164.524.944.364.882,904,087
3/23/20164.304.404.254.351,294,360
3/22/20164.184.574.054.315,924,268
3/21/20163.823.853.693.821,027,387
3/18/20163.893.923.723.76525,813
3/17/20163.763.943.763.84518,399
3/16/20163.783.843.673.78552,894
3/15/20163.853.853.683.72415,892
3/14/20163.454.063.443.842,362,445
3/11/20164.324.664.274.641,248,413
3/10/20164.254.354.194.32367,943
3/9/20164.444.444.134.23529,376
3/8/20164.464.524.304.37525,790
3/7/20164.474.554.364.471,199,605
3/4/20164.454.494.294.43998,951
3/3/20164.194.444.114.401,046,658
3/2/20163.954.243.934.201,491,588
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center