NQ Mobile Shs -A- Sponsored American Deposit Receipt Repr 5 Shs -A- $6.54

down -0.03


29/8/2014 04:03 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
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
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
Trading Center