$3.65 +0.04 (%) NQ Mobile Shs -A- Sponsored American Deposit Receipt Repr 5 Shs -A- - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,019 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center