NQ MOBILE $8.25

up +0.23


18/6/2013 04:18 PM  |  NYSE : NQ  |  Industries : Information / Software Publishers
Type:

NQ historical data

Date Open High Low Close Volume
6/17/2013 8.08 8.15 7.99 8.02 2927
6/14/2013 8.40 8.54 8.04 8.05 4429
6/13/2013 8.02 8.44 7.98 8.39 5103
6/12/2013 8.15 8.17 7.98 8.03 3166
6/11/2013 8.20 8.22 8.00 8.03 2806
6/10/2013 8.10 8.25 8.04 8.18 2968
6/7/2013 7.90 8.20 7.90 8.08 2619
6/6/2013 7.80 8.00 7.70 7.93 2043
6/5/2013 7.94 8.01 7.72 7.81 4928
6/4/2013 8.00 8.22 7.93 7.98 3072
6/3/2013 8.13 8.23 7.90 7.99 3401
5/31/2013 8.39 8.44 8.10 8.12 3708
5/30/2013 8.05 8.45 7.86 8.37 9779
5/29/2013 8.19 8.20 7.90 8.00 6051
5/28/2013 8.41 8.50 8.17 8.20 3585
5/24/2013 8.42 8.55 8.19 8.35 4537
5/23/2013 8.41 8.54 8.25 8.50 5115
5/22/2013 8.91 9.12 8.41 8.50 8296
5/21/2013 8.92 8.98 8.65 8.94 5538
5/20/2013 8.36 8.95 8.25 8.90 11973
5/17/2013 8.70 8.80 8.10 8.25 16767
5/16/2013 9.00 9.09 8.40 8.88 24524
5/15/2013 9.80 9.80 9.41 9.60 20792
5/14/2013 9.70 9.73 9.45 9.70 11043
5/13/2013 9.65 9.90 9.50 9.61 5884
5/10/2013 9.43 9.67 9.40 9.57 6553
5/9/2013 9.24 9.59 9.18 9.33 6501
5/8/2013 8.49 9.10 8.49 9.10 4166
5/7/2013 9.25 9.45 8.73 8.82 8176
5/6/2013 9.17 9.22 9.09 9.17 3236
5/3/2013 9.11 9.38 9.07 9.17 5211
5/2/2013 8.66 8.98 8.61 8.98 4713
5/1/2013 8.70 8.72 8.51 8.55 2897
4/30/2013 8.80 8.96 8.50 8.63 5091
4/29/2013 8.52 9.00 8.40 8.76 10130
4/26/2013 8.01 8.45 7.91 8.45 4948
4/25/2013 8.02 8.18 7.96 8.04 4816
4/24/2013 8.05 8.16 7.80 8.00 6447
4/23/2013 8.10 8.19 7.90 8.04 9630
4/22/2013 8.07 8.26 8.02 8.15 3966
4/19/2013 8.10 8.49 8.07 8.10 9121
4/18/2013 8.31 8.33 8.02 8.07 6610
4/17/2013 8.31 8.60 8.16 8.32 7056
4/16/2013 8.34 8.39 8.10 8.33 8709
4/15/2013 8.76 8.78 8.17 8.28 5796
4/12/2013 8.31 8.65 8.12 8.59 6585
4/11/2013 8.59 8.61 8.20 8.28 6874
4/10/2013 8.49 8.49 8.22 8.25 9891
4/9/2013 8.42 8.60 8.35 8.47 4756
4/8/2013 8.55 8.67 8.30 8.40 4731
4/5/2013 8.39 8.64 8.34 8.55 6562
4/4/2013 8.22 8.65 8.18 8.61 5215
4/3/2013 8.65 8.69 8.11 8.22 6920
4/2/2013 9.06 9.15 8.61 8.65 5127
4/1/2013 9.11 9.21 8.77 8.84 4698
3/28/2013 8.75 9.05 8.58 9.01 4996
3/27/2013 9.01 9.22 8.69 8.73 7367
3/26/2013 9.22 9.39 9.05 9.05 3825
3/25/2013 9.70 10.20 9.08 9.20 10441
3/22/2013 9.12 9.64 9.10 9.59 5576
3/21/2013 9.18 9.29 9.02 9.22 4897
3/20/2013 9.19 9.30 8.95 9.18 8538
3/19/2013 8.87 9.20 8.78 9.00 14192
3/18/2013 8.22 8.78 7.91 8.78 14293
3/15/2013 8.34 8.83 8.13 8.22 10595
3/14/2013 9.25 9.25 8.31 8.33 24465
3/13/2013 9.53 9.54 9.04 9.25 7584
3/12/2013 9.73 9.73 9.22 9.54 9562
3/11/2013 9.75 10.00 9.40 9.58 15339
3/8/2013 10.07 10.27 9.66 9.86 13135
3/7/2013 10.37 10.68 9.50 10.01 46371
3/6/2013 8.56 8.86 8.31 8.77 18730
3/5/2013 8.05 8.70 8.04 8.50 26064
3/4/2013 7.41 8.36 7.15 8.07 19163
3/1/2013 6.90 6.90 6.68 6.90 3617
2/28/2013 7.03 7.05 6.85 6.92 2765
2/27/2013 6.96 7.32 6.81 6.99 9386
2/26/2013 6.56 6.88 6.50 6.88 2911
2/25/2013 6.47 6.63 6.40 6.57 2120
2/22/2013 6.50 6.59 6.35 6.43 1738
2/21/2013 6.49 6.49 6.32 6.40 1540
2/20/2013 6.55 6.63 6.48 6.54 1706
2/19/2013 6.54 6.78 6.51 6.61 3843
2/15/2013 6.72 6.77 6.51 6.57 1845
2/14/2013 6.74 6.79 6.67 6.71 1910
2/13/2013 6.91 6.95 6.69 6.78 4859
2/12/2013 6.42 6.95 6.42 6.92 5748
2/11/2013 6.32 6.47 6.27 6.43 2284
2/8/2013 6.55 6.58 6.15 6.32 5281
2/7/2013 6.63 6.71 6.42 6.50 1096
2/6/2013 6.25 6.78 6.25 6.63 2294
2/5/2013 6.46 6.60 6.25 6.60 1444
2/4/2013 6.80 6.80 6.31 6.33 2014
2/1/2013 6.83 6.87 6.70 6.73 1376
1/31/2013 6.73 6.80 6.70 6.79 1479
1/30/2013 6.73 6.85 6.62 6.71 2343
1/29/2013 6.73 6.77 6.61 6.70 2202
1/28/2013 6.70 6.88 6.60 6.64 3151
1/25/2013 6.60 6.60 6.36 6.60 2196
1/24/2013 6.40 6.60 6.31 6.39 3827
Marketplace
Trading Center