NQ Mobile Shs -A- Sponsored American Deposit Receipt Repr 5 Shs -A- $6.61

down -0.06


28/7/2014 03:59 PM  |  NYSE : NQ  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NQ historical data

Date Open High Low Close Volume
7/25/20146.277.046.216.6710,464,711
7/24/20146.566.736.106.218,302,072
7/23/20145.736.655.606.5516,045,446
7/22/20145.385.575.105.377,453,017
7/21/20145.125.504.915.4211,023,304
7/18/20143.555.103.455.0128,644,910
7/17/20144.334.404.284.352,793,678
7/16/20144.504.504.324.365,416,236
7/15/20144.524.604.304.444,540,270
7/14/20144.414.684.414.514,845,086
7/11/20144.404.604.334.394,082,419
7/10/20144.204.534.164.375,760,229
7/9/20144.584.634.324.4211,110,259
7/8/20144.544.634.124.148,762,930
7/7/20144.434.894.324.4813,546,291
7/3/20145.315.354.234.5835,266,532
7/2/20146.507.646.376.7616,736,889
7/1/20146.106.606.106.373,473,441
6/30/20146.126.456.016.145,114,537
6/27/20146.306.355.586.0715,316,000
6/26/20146.656.686.226.379,037,667
6/25/20147.037.076.636.675,287,475
6/24/20147.227.277.017.043,267,746
6/23/20147.337.367.027.195,105,230
6/20/20147.607.617.247.354,091,411
6/19/20147.557.797.417.612,973,451
6/18/20147.617.697.397.623,245,055
6/17/20147.507.677.217.636,248,613
6/16/20147.787.787.307.446,630,494
6/13/20147.697.997.217.947,083,085
6/12/20148.178.187.637.746,487,029
6/11/20149.069.107.668.1518,544,228
6/10/20149.929.999.169.235,671,704
6/9/20149.3510.008.879.596,048,329
6/6/20149.9410.049.109.357,439,260
6/5/201410.1810.809.679.8414,881,017
6/4/201410.2410.859.409.9938,255,716
6/3/20147.607.697.327.631,692,131
6/2/20147.717.767.257.693,402,416
5/30/20147.578.777.257.5919,845,160
5/29/20147.317.326.256.797,965,169
5/28/20147.687.697.167.352,733,640
5/27/20147.508.127.367.553,163,653
5/23/20147.297.837.157.632,629,877
5/22/20147.567.907.127.342,602,881
5/21/20147.467.787.297.622,481,766
5/20/20147.407.497.197.392,023,220
5/19/20147.907.947.357.503,743,125
5/16/20147.568.126.668.049,065,496
5/15/20149.289.287.207.2720,669,580
5/14/201410.8111.4210.2310.234,866,130
5/13/201412.1012.1010.8011.173,604,695
5/12/201412.0512.6111.7812.121,809,395
5/9/201411.0112.2710.7511.971,958,423
5/8/201410.6711.4010.5911.01850,122
5/7/201411.3311.3810.6511.111,649,592
5/6/201411.7612.0411.2011.211,154,826
5/5/201411.9112.2611.5511.701,425,963
5/2/201412.2612.5611.8011.991,757,265
5/1/201412.5412.8012.2412.461,833,320
4/30/201412.0813.4911.7012.365,464,842
4/29/201412.2012.2011.0011.164,695,503
4/28/201413.1513.2010.7212.124,691,165
4/25/201413.6513.8912.9013.231,548,175
4/24/201414.3814.4513.5713.901,337,163
4/23/201413.8014.6813.3213.962,010,463
4/22/201413.1013.9112.9813.831,820,752
4/21/201412.9013.2012.3413.151,394,606
4/17/201412.0113.1011.8112.902,713,709
4/16/201412.7913.0411.6512.262,742,983
4/15/201410.9912.8310.5612.605,071,124
4/14/201412.2612.809.6511.0514,017,686
4/11/201413.4814.5011.4012.7010,886,792
4/10/201417.1217.1215.7215.993,662,632
4/9/201416.1616.9416.1616.781,754,901
4/8/201415.9916.5415.7315.941,719,674
4/7/201416.7617.0515.0315.812,726,043
4/4/201416.7717.1516.4017.002,264,875
4/3/201417.6017.6017.0017.132,108,231
4/2/201418.0218.0217.2217.272,066,818
4/1/201417.6418.3917.6217.942,089,585
3/31/201416.9217.6416.5617.612,117,189
3/28/201416.9017.6916.6016.831,822,945
3/27/201416.9217.1516.1616.772,045,129
3/26/201418.0818.4516.2816.905,635,078
3/25/201419.1919.4317.9018.193,900,111
3/24/201419.9720.0018.3518.512,851,230
3/21/201419.8220.2319.5819.662,332,714
3/20/201420.3020.5019.5319.982,523,128
3/19/201420.5120.8420.0820.311,872,261
3/18/201420.2320.8519.8420.442,619,834
3/17/201418.5620.4418.5020.253,922,372
3/14/201418.4718.7718.0618.282,701,313
3/13/201419.0219.2518.5218.592,572,261
3/12/201418.5019.3018.1218.912,354,602
3/11/201419.2719.6018.3518.612,709,518
3/10/201420.4520.4518.7719.203,920,912
3/7/201421.0321.1020.3720.601,588,658
3/6/201420.7620.9720.5620.842,097,773
3/5/201421.0021.2020.2020.832,407,507
Trading Center