$3.31 -0.09 (%) NQ Mobile Shs -A- Sponsored American Deposit Receipt Repr 5 Shs -A- - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/20163.373.513.303.31774,711
12/1/20163.563.603.363.401,345,081
11/30/20163.633.763.573.75605,267
11/29/20163.773.783.623.64435,617
11/28/20163.553.793.533.79748,622
11/25/20163.473.623.423.56258,976
11/23/20163.453.483.353.47353,161
11/22/20163.553.553.333.38431,329
11/21/20163.513.573.463.54415,605
11/18/20163.503.653.483.51487,408
11/17/20163.253.603.233.49745,207
11/16/20163.273.273.203.26289,764
11/15/20163.203.313.183.25230,968
11/14/20163.233.263.173.19372,259
11/11/20163.203.303.163.26375,249
11/10/20163.203.303.193.20546,016
11/9/20163.083.243.063.17669,093
11/8/20163.293.313.193.20565,062
11/7/20163.293.313.233.25390,328
11/4/20163.253.263.183.25331,880
11/3/20163.233.273.153.25759,988
11/2/20163.263.303.233.24619,971
11/1/20163.503.553.113.202,141,161
10/31/20163.403.493.363.46688,518
10/28/20163.613.613.333.36538,529
10/27/20163.673.723.503.61566,373
10/26/20163.823.823.653.69258,267
10/25/20163.783.853.773.82236,960
10/24/20163.783.823.743.78238,123
10/21/20163.833.853.763.78149,086
10/20/20163.753.933.753.83268,833
10/19/20163.803.843.703.77222,817
10/18/20163.763.863.713.79179,337
10/17/20163.783.823.653.70267,891
10/14/20163.783.783.703.78254,275
10/13/20163.763.783.703.73204,904
10/12/20163.803.833.753.81148,416
10/11/20163.923.943.803.82256,745
10/10/20163.924.043.903.94252,232
10/7/20164.054.053.873.93253,986
10/6/20164.024.084.014.06296,530
10/5/20163.924.033.924.02335,652
10/4/20163.833.963.603.93908,734
10/3/20163.793.843.753.78135,467
9/30/20163.893.923.793.82261,568
9/29/20163.873.913.833.84315,926
9/28/20164.024.113.833.87626,943
9/27/20164.004.154.004.02501,021
9/26/20163.863.983.793.96414,532
9/23/20163.863.943.853.88375,945
9/22/20163.873.923.803.89229,114
9/21/20163.913.913.783.87305,575
9/20/20163.923.953.833.90231,713
9/19/20163.933.933.823.90272,018
9/16/20163.893.963.823.88359,145
9/15/20164.034.033.873.88605,891
9/14/20163.964.053.944.03273,993
9/13/20163.934.023.923.94273,092
9/12/20163.984.073.914.01411,374
9/9/20164.054.134.004.01345,314
9/8/20164.144.173.994.08635,521
9/7/20164.274.294.144.15405,335
9/6/20164.224.384.194.26552,167
9/2/20164.244.284.184.21343,787
9/1/20164.124.244.124.22351,434
8/31/20164.204.204.084.13407,103
8/30/20164.174.254.154.22344,170
8/29/20164.094.274.054.19386,880
8/26/20164.224.274.124.21386,889
8/25/20164.354.694.164.161,778,982
8/24/20164.384.454.264.29465,498
8/23/20164.544.564.214.331,030,750
8/22/20164.494.584.384.511,013,192
8/19/20164.404.494.364.48554,448
8/18/20164.334.504.274.45924,273
8/17/20164.404.404.244.33825,320
8/16/20164.444.504.264.391,214,395
8/15/20164.104.454.034.441,690,224
8/12/20163.574.143.574.061,382,440
8/11/20163.613.683.533.60173,340
8/10/20163.713.713.513.61725,184
8/9/20163.233.763.213.701,190,627
8/8/20163.343.393.193.20524,019
8/5/20163.353.403.303.33289,786
8/4/20163.353.383.263.35212,345
8/3/20163.113.373.113.32318,206
8/2/20163.303.413.203.26465,793
8/1/20163.213.363.153.34352,698
7/29/20163.253.273.033.21787,450
7/28/20163.543.583.223.25974,249
7/27/20163.613.663.533.54170,085
7/26/20163.553.603.533.59161,488
7/25/20163.643.743.493.55409,413
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center