$3.85 -0.02 (%) NQ Mobile Shs -A- Sponsored American Deposit Receipt Repr 5 Shs -A- - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NQ historical data

Date Open High Low Close Volume
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
7/13/20163.853.863.603.63435,583
7/12/20163.723.853.723.85322,797
7/11/20163.633.723.633.68272,363
7/8/20163.623.653.553.63256,754
7/7/20163.553.603.493.56363,774
7/6/20163.583.593.513.55241,508
7/5/20163.693.743.513.58398,561
7/1/20163.733.783.683.75251,737
6/30/20163.643.753.603.70451,053
6/29/20163.613.663.513.63351,797
6/28/20163.673.753.503.56515,409
6/27/20163.703.743.523.55780,727
6/24/20163.753.933.703.74926,241
6/23/20163.883.963.883.92378,788
6/22/20163.933.963.683.87946,490
6/21/20163.893.913.803.90472,837
6/20/20163.963.973.803.84647,538
6/17/20163.883.983.803.851,031,799
6/16/20164.004.073.883.93897,556
6/15/20164.054.163.984.00636,115
6/14/20164.244.334.034.06543,234
6/13/20164.174.344.084.31591,997
6/10/20164.334.354.154.15549,216
6/9/20164.524.634.314.39713,691
6/8/20164.674.754.544.56447,978
6/7/20164.654.774.624.70771,334
6/6/20164.234.674.234.671,192,370
6/3/20164.244.304.164.23589,004
6/2/20164.304.344.154.28647,913
6/1/20164.344.404.124.33985,077
5/31/20163.964.363.854.272,125,784
5/27/20164.004.083.773.891,018,685
5/26/20164.104.123.914.00736,834
5/25/20163.854.153.854.091,038,769
5/24/20163.863.923.763.85458,825
5/23/20163.984.003.783.84730,583
5/20/20163.964.133.803.882,847,067
5/19/20164.644.653.753.782,912,579
5/18/20164.504.754.504.591,548,380
5/17/20164.554.854.204.522,736,748
5/16/20164.104.224.054.07697,108
5/13/20164.014.254.004.05897,341
5/12/20164.454.453.944.011,683,067
5/11/20164.584.714.424.451,097,863
5/10/20164.634.694.514.58995,346
5/9/20164.995.054.624.641,204,799
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center