$3.79 -0.02 (%) NQ Mobile Shs -A- Sponsored American Deposit Receipt Repr 5 Shs -A- - NYSE

Mar. 31, 2015 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NQ historical data

Date Open High Low Close Volume
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
3/10/20153.723.793.603.61738,240
3/9/20153.943.973.703.75922,602
3/6/20153.994.003.903.95701,430
3/5/20153.924.023.903.95892,431
3/4/20154.024.063.923.92908,701
3/3/20153.994.073.903.92650,399
3/2/20154.104.103.963.99632,709
2/27/20154.004.093.964.07372,905
2/26/20154.134.153.954.00479,767
2/25/20153.934.073.934.01588,129
2/24/20154.054.123.933.94907,866
2/23/20154.144.214.034.081,144,785
2/20/20154.124.184.054.15633,901
2/19/20154.184.274.104.14796,684
2/18/20154.304.314.024.21860,307
2/17/20154.004.273.954.251,402,701
2/13/20154.014.093.883.95968,575
2/12/20153.854.093.743.981,704,026
2/11/20153.613.853.583.851,352,797
2/10/20153.603.703.533.59396,088
2/9/20153.643.753.583.59884,485
2/6/20153.713.773.513.51936,561
2/5/20153.533.763.493.711,146,486
2/4/20153.503.573.423.48592,309
2/3/20153.363.573.353.491,046,585
2/2/20153.453.583.313.381,397,522
1/30/20153.503.523.353.431,161,942
1/29/20153.593.623.223.502,922,630
1/28/20153.813.823.563.611,539,311
1/27/20153.833.883.753.80723,382
1/26/20153.823.953.823.86462,376
1/23/20153.904.003.783.881,142,596
1/22/20153.983.993.803.881,532,234
1/21/20153.954.003.903.951,138,255
1/20/20154.054.113.853.971,847,343
1/16/20154.124.354.044.091,570,498
1/15/20154.164.184.034.101,211,982
1/14/20154.214.274.094.181,362,298
1/13/20154.304.424.184.221,628,160
1/12/20154.384.444.244.381,496,990
1/9/20154.424.464.164.452,307,927
1/8/20154.594.674.304.392,635,671
1/7/20154.574.734.434.603,463,701
1/6/20154.434.504.254.394,593,481
1/5/20154.114.183.954.132,121,973
1/2/20153.894.283.724.284,256,689
12/31/20143.984.033.833.913,361,388
12/30/20144.034.093.934.012,259,375
12/29/20144.134.294.024.032,901,953
12/26/20144.494.503.954.208,890,572
12/24/20144.545.084.254.329,472,744
12/23/20143.984.773.864.6818,783,347
12/22/20143.894.193.453.469,078,329
12/19/20144.674.834.004.0910,818,483
12/18/20145.265.535.015.034,806,408
12/17/20144.754.894.454.864,494,102
12/16/20144.955.074.704.723,353,272
12/15/20145.395.724.965.002,297,198
12/12/20145.385.424.805.354,204,930
12/11/20145.806.045.325.442,671,648
12/10/20145.696.605.685.724,924,811
12/9/20146.336.406.006.032,366,029
12/8/20146.516.556.286.512,062,422
12/5/20146.316.746.216.541,889,294
12/4/20146.546.646.106.172,782,103
12/3/20146.796.796.506.521,801,603
12/2/20146.506.836.466.761,490,171
12/1/20147.087.126.316.553,369,994
11/28/20147.317.326.907.021,119,602
11/26/20147.297.477.247.311,136,658
11/25/20147.437.487.177.251,404,182
11/24/20147.007.507.007.482,313,669
11/21/20146.977.236.937.001,364,247
11/20/20146.957.096.816.911,119,997
11/19/20147.007.056.876.921,371,230
11/18/20147.077.257.007.001,915,552
11/17/20147.407.507.087.171,477,957
11/14/20147.267.457.127.421,417,311
11/13/20147.737.887.207.271,988,650
11/12/20147.607.817.507.751,379,359
11/11/20147.667.857.407.581,902,480
11/10/20147.157.757.107.492,684,032
11/7/20146.997.206.907.181,633,307
11/6/20147.037.186.836.981,949,103
11/5/20146.827.186.606.873,048,064
11/4/20147.127.236.796.883,474,252
  • Showing 1-100 of 981 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center