$3.57 -0.12 (%) NQ Mobile Shs -A- Sponsored American Deposit Receipt Repr 5 Shs -A- - NYSE

Jul. 31, 2015 | 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
7/31/20153.653.663.543.57614,865
7/30/20153.553.733.493.69875,926
7/29/20153.543.643.503.55388,395
7/28/20153.443.593.433.57555,079
7/27/20153.543.603.413.46883,911
7/24/20153.803.833.623.67719,540
7/23/20153.833.893.763.82640,660
7/22/20153.853.903.813.81491,303
7/21/20153.923.963.813.91881,273
7/20/20154.014.043.893.89961,964
7/17/20154.104.143.904.001,116,334
7/16/20153.984.073.914.031,380,483
7/15/20154.034.063.863.901,212,676
7/14/20154.034.094.004.06630,255
7/13/20154.014.174.014.051,316,130
7/10/20154.204.203.833.962,333,598
7/9/20154.124.314.004.053,087,944
7/8/20153.553.803.513.662,660,261
7/7/20154.584.593.583.785,729,882
7/6/20155.045.044.694.703,258,162
7/2/20155.155.335.075.211,129,334
7/1/20155.295.315.085.161,568,058
6/30/20155.115.334.985.281,911,174
6/29/20154.825.054.714.932,160,790
6/26/20154.895.044.705.022,452,032
6/25/20155.155.234.985.071,119,389
6/24/20155.325.405.125.151,159,288
6/23/20155.385.455.275.32993,493
6/22/20155.585.595.015.315,207,638
6/19/20155.985.985.435.564,254,571
6/18/20156.166.205.806.042,148,364
6/17/20156.176.296.076.252,204,501
6/16/20156.306.356.016.071,766,686
6/15/20156.126.385.996.332,503,073
6/12/20155.986.305.916.152,448,040
6/11/20156.276.545.726.026,443,164
6/10/20155.896.305.736.234,197,858
6/9/20155.705.925.395.853,271,064
6/8/20155.335.825.325.733,662,290
6/5/20155.105.355.045.332,578,660
6/4/20155.275.284.935.133,386,984
6/3/20154.645.254.615.246,395,910
6/2/20154.274.604.254.543,349,167
6/1/20154.144.324.124.192,215,568
5/29/20154.264.274.004.111,765,464
5/28/20154.044.163.964.141,645,058
5/27/20153.854.253.704.154,411,918
5/26/20153.693.853.593.851,963,747
5/22/20153.573.763.563.651,108,768
5/21/20153.503.753.473.611,117,466
5/20/20153.813.883.553.561,403,734
5/19/20153.673.753.573.711,050,428
5/18/20153.783.823.553.671,329,779
5/15/20153.693.823.633.781,193,037
5/14/20153.703.763.583.66620,599
5/13/20153.623.743.513.71762,393
5/12/20153.533.773.513.67933,660
5/11/20153.453.573.413.51745,909
5/8/20153.503.513.363.44649,773
5/7/20153.543.543.403.441,498,236
5/6/20153.653.693.553.56993,936
5/5/20153.773.843.623.671,240,545
5/4/20153.873.873.783.81513,025
5/1/20153.883.893.783.86620,069
4/30/20153.903.943.753.84905,311
4/29/20154.084.113.903.961,484,723
4/28/20154.154.174.104.11540,862
4/27/20154.224.334.104.121,704,521
4/24/20154.144.314.134.201,073,271
4/23/20154.104.194.104.16467,986
4/22/20154.124.234.074.161,022,151
4/21/20154.184.204.054.121,203,477
4/20/20154.154.204.104.14428,549
4/17/20154.194.304.104.151,195,481
4/16/20154.154.424.124.283,217,704
4/15/20154.184.184.104.16548,091
4/14/20154.174.184.044.17814,920
4/13/20154.104.194.074.141,090,760
4/10/20154.104.194.074.121,347,590
4/9/20154.064.143.934.122,448,984
4/8/20153.774.103.744.003,995,516
4/7/20153.813.883.703.721,062,415
4/6/20153.803.883.783.82698,159
4/2/20153.833.903.763.83550,969
4/1/20153.733.883.723.83948,594
3/31/20153.763.853.713.73523,277
3/30/20153.984.043.783.811,161,110
3/27/20153.854.053.803.991,341,031
3/26/20153.653.883.633.851,275,712
3/25/20153.753.853.653.67545,678
3/24/20153.663.873.603.751,644,355
3/23/20153.703.823.633.641,412,727
3/20/20153.913.953.653.741,731,308
3/19/20154.104.173.803.892,647,571
3/18/20154.004.073.823.951,849,416
3/17/20153.834.033.794.03939,587
3/16/20153.543.963.513.831,225,614
3/13/20153.663.773.553.55676,071
3/12/20153.553.743.553.69527,924
3/11/20153.593.653.423.521,038,418
  • Showing 1-100 of 1,067 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!