$4.86 +0.14 (%) NQ Mobile Shs -A- Sponsored American Deposit Receipt Repr 5 Shs -A- - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NQ historical data

Date Open High Low Close Volume
12/16/20144.955.074.704.723,353,272
12/15/20145.395.724.965.002,297,198
12/12/20145.385.424.805.354,204,930
12/11/20145.806.045.325.442,671,648
12/10/20145.696.605.685.724,924,811
12/9/20146.336.406.006.032,366,029
12/8/20146.516.556.286.512,062,422
12/5/20146.316.746.216.541,889,294
12/4/20146.546.646.106.172,782,103
12/3/20146.796.796.506.521,801,603
12/2/20146.506.836.466.761,490,171
12/1/20147.087.126.316.553,369,994
11/28/20147.317.326.907.021,119,602
11/26/20147.297.477.247.311,136,658
11/25/20147.437.487.177.251,404,182
11/24/20147.007.507.007.482,313,669
11/21/20146.977.236.937.001,364,247
11/20/20146.957.096.816.911,119,997
11/19/20147.007.056.876.921,371,230
11/18/20147.077.257.007.001,915,552
11/17/20147.407.507.087.171,477,957
11/14/20147.267.457.127.421,417,311
11/13/20147.737.887.207.271,988,650
11/12/20147.607.817.507.751,379,359
11/11/20147.667.857.407.581,902,480
11/10/20147.157.757.107.492,684,032
11/7/20146.997.206.907.181,633,307
11/6/20147.037.186.836.981,949,103
11/5/20146.827.186.606.873,048,064
11/4/20147.127.236.796.883,474,252
11/3/20147.307.307.047.172,469,331
10/31/20147.607.727.057.313,592,737
10/30/20147.898.007.507.552,732,768
10/29/20148.228.517.437.816,849,553
10/28/20149.559.667.948.009,166,920
10/27/201410.4610.699.349.4616,955,758
10/24/20148.809.028.518.943,033,509
10/23/20148.538.938.428.612,715,236
10/22/20148.178.858.028.553,167,929
10/21/20149.229.887.208.3317,200,219
10/20/20148.409.358.309.266,499,004
10/17/20148.078.438.048.404,340,785
10/16/20147.558.087.428.013,237,622
10/15/20147.487.607.237.601,628,573
10/14/20147.567.737.337.563,457,801
10/13/20147.437.647.157.492,286,246
10/10/20147.107.377.057.171,959,460
10/9/20147.027.476.887.202,441,344
10/8/20146.907.226.907.022,656,338
10/7/20147.247.246.857.103,223,264
10/6/20147.027.727.007.245,711,565
10/3/20146.987.356.866.934,499,978
10/2/20146.816.996.596.932,120,721
10/1/20146.916.916.546.702,984,101
9/30/20147.207.206.856.975,107,570
9/29/20146.347.016.337.004,336,013
9/26/20146.136.456.126.331,744,043
9/25/20146.356.396.096.122,016,475
9/24/20146.416.606.326.371,934,338
9/23/20145.766.755.686.507,261,213
9/22/20146.016.035.525.773,135,843
9/19/20146.026.125.925.981,952,887
9/18/20146.136.425.956.032,369,306
9/17/20145.916.545.866.164,346,630
9/16/20145.705.975.705.871,393,310
9/15/20146.056.085.755.781,870,649
9/12/20146.146.216.056.06965,769
9/11/20146.226.286.126.141,092,432
9/10/20146.286.335.986.302,397,723
9/9/20146.386.506.236.281,531,062
9/8/20146.446.506.306.401,560,640
9/5/20146.516.576.406.461,606,724
9/4/20146.566.776.466.502,447,603
9/3/20146.626.716.516.551,626,957
9/2/20146.486.666.406.541,487,747
8/29/20146.606.626.466.541,048,463
8/28/20146.596.646.416.571,170,243
8/27/20146.706.796.516.631,988,659
8/26/20146.796.826.706.70960,232
8/25/20146.856.896.756.781,122,368
8/22/20146.826.906.656.801,782,371
8/21/20146.947.006.606.812,626,328
8/20/20146.987.186.616.834,289,553
8/19/20146.776.856.516.702,472,925
8/18/20146.506.746.486.692,763,281
8/15/20145.616.575.566.4810,054,243
8/14/20146.456.536.366.411,063,762
8/13/20146.476.566.356.442,228,940
8/12/20146.616.746.286.483,933,236
8/11/20146.506.786.436.672,514,888
8/8/20146.716.716.306.442,943,628
8/7/20147.097.116.566.713,181,550
8/6/20146.917.176.686.783,522,603
8/5/20146.927.006.806.912,888,469
8/4/20146.657.006.477.003,893,198
8/1/20146.796.796.206.554,378,177
7/31/20147.367.366.606.766,995,683
7/30/20148.448.447.287.4421,404,363
7/29/20146.677.066.566.907,097,995
7/28/20146.867.186.456.598,655,594
  • Showing 1-100 of 911 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center