$4.86 -0.12 (%) NQ Mobile Shs -A- Sponsored American Deposit Receipt Repr 5 Shs -A- - New York Stock Exchange, Inc.

May. 6, 2016 | 12:38 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
5/5/20165.135.174.974.98930,982
5/4/20165.045.185.035.06585,944
5/3/20165.055.085.005.04581,733
5/2/20165.105.175.015.09463,661
4/29/20165.075.135.005.10610,125
4/28/20165.225.265.015.07793,624
4/27/20165.105.225.085.22607,093
4/26/20165.115.245.065.14668,859
4/25/20165.055.355.045.121,048,834
4/22/20164.905.094.865.091,303,137
4/21/20164.864.994.864.88816,325
4/20/20164.814.944.814.87501,201
4/19/20164.904.934.774.84568,316
4/18/20164.814.944.774.90694,219
4/15/20164.764.874.714.84820,226
4/14/20164.774.904.684.78750,528
4/13/20164.594.824.594.75735,995
4/12/20164.564.674.424.59632,094
4/11/20164.634.694.534.55782,201
4/8/20164.624.654.524.64846,456
4/7/20164.624.734.504.58741,321
4/6/20164.614.784.554.67760,327
4/5/20164.614.774.544.60729,034
4/4/20164.654.784.624.65631,631
4/1/20164.584.804.564.65885,338
3/31/20164.584.754.504.58862,423
3/30/20164.774.944.364.592,269,053
3/29/20164.835.074.694.722,320,832
3/28/20164.804.994.714.751,199,049
3/24/20164.524.944.364.882,904,087
3/23/20164.304.404.254.351,294,360
3/22/20164.184.574.054.315,924,268
3/21/20163.823.853.693.821,027,387
3/18/20163.893.923.723.76525,813
3/17/20163.763.943.763.84518,399
3/16/20163.783.843.673.78552,894
3/15/20163.853.853.683.72415,892
3/14/20163.454.063.443.842,362,445
3/11/20164.324.664.274.641,248,413
3/10/20164.254.354.194.32367,943
3/9/20164.444.444.134.23529,376
3/8/20164.464.524.304.37525,790
3/7/20164.474.554.364.471,199,605
3/4/20164.454.494.294.43998,951
3/3/20164.194.444.114.401,046,658
3/2/20163.954.243.934.201,491,588
3/1/20163.833.963.793.95659,528
2/29/20163.723.853.723.77861,709
2/26/20163.713.783.663.73814,191
2/25/20163.553.713.523.69482,301
2/24/20163.573.663.503.64513,579
2/23/20163.693.763.573.60690,239
2/22/20163.913.933.563.701,689,190
2/19/20163.544.003.543.782,287,655
2/18/20163.553.603.483.56593,834
2/17/20163.473.553.443.53568,492
2/16/20163.253.523.223.421,095,793
2/12/20163.203.273.153.26698,270
2/11/20163.113.243.093.20441,184
2/10/20163.183.323.143.15431,032
2/9/20163.123.293.103.16838,254
2/8/20163.223.293.153.18788,882
2/5/20163.553.593.203.21689,695
2/4/20163.273.663.273.61818,497
2/3/20163.533.533.303.31511,399
2/2/20163.573.633.363.42743,640
2/1/20163.513.623.453.62341,714
1/29/20163.503.623.483.53306,708
1/28/20163.533.613.453.50312,728
1/27/20163.553.583.463.48388,358
1/26/20163.543.683.503.56663,486
1/25/20163.533.683.503.53941,501
1/22/20163.403.553.403.52847,607
1/21/20163.153.403.113.38871,121
1/20/20163.113.203.103.191,179,011
1/19/20163.223.303.143.19760,129
1/15/20163.143.193.103.141,308,946
1/14/20163.163.273.133.24979,246
1/13/20163.213.353.133.15788,930
1/12/20163.173.263.123.19530,225
1/11/20163.253.273.123.151,273,567
1/8/20163.293.343.223.25525,926
1/7/20163.303.443.193.191,308,270
1/6/20163.543.543.353.39497,966
1/5/20163.523.643.503.57402,265
1/4/20163.563.613.463.52588,778
12/31/20153.643.703.583.64603,279
12/30/20153.673.783.603.61489,591
12/29/20153.773.893.663.71770,237
12/28/20153.703.743.613.68415,024
12/24/20153.723.803.683.74306,008
12/23/20153.713.813.663.72760,485
12/22/20153.483.723.433.661,734,533
12/21/20153.503.563.333.461,420,555
12/18/20153.583.763.473.49704,487
12/17/20153.693.793.603.63911,788
12/16/20153.413.703.393.661,502,092
12/15/20153.223.403.223.37370,723
12/14/20153.343.343.183.23687,107
12/11/20153.423.493.323.34697,361
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center