NQ Mobile Inc. Historical Stock Prices

NQ 
$3.95
*  
0.03
0.77%
Get NQ Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading NQ now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.92  4.02  3.90  3.95 892,431
03/05/2015 3.92 4.02 3.9 3.95 892,431
03/04/2015 4.02 4.06 3.9199 3.92 908,701
03/03/2015 3.99 4.07 3.9 3.92 650,109
03/02/2015 4.1 4.1 3.96 3.99 632,709
02/27/2015 4 4.09 3.96 4.07 372,905
02/26/2015 4.13 4.15 3.95 4 479,767
02/25/2015 3.93 4.07 3.93 4.01 582,329
02/24/2015 4.05 4.12 3.93 3.94 907,866
02/23/2015 4.14 4.21 4.03 4.08 1,144,785
02/20/2015 4.12 4.175 4.05 4.15 633,701
02/19/2015 4.18 4.266 4.1 4.14 796,684
02/18/2015 4.3 4.31 4.02 4.21 857,207
02/17/2015 4 4.27 3.95 4.25 1,399,751
02/13/2015 4.01 4.09 3.88 3.95 968,575
02/12/2015 3.85 4.09 3.74 3.98 1,703,726
02/11/2015 3.61 3.85 3.58 3.85 1,351,047
02/10/2015 3.6 3.6999 3.53 3.59 396,088
02/09/2015 3.64 3.75 3.58 3.59 884,285
02/06/2015 3.71 3.7699 3.51 3.51 934,861
02/05/2015 3.53 3.76 3.49 3.71 1,145,386
02/04/2015 3.5 3.57 3.42 3.48 592,309
02/03/2015 3.36 3.57 3.35 3.49 1,046,585
02/02/2015 3.45 3.58 3.31 3.38 1,397,522
01/30/2015 3.5 3.52 3.3525 3.43 1,160,096
01/29/2015 3.59 3.62 3.22 3.5 2,922,630
01/28/2015 3.81 3.82 3.56 3.61 1,538,312
01/27/2015 3.83 3.88 3.75 3.8 723,182
01/26/2015 3.82 3.9499 3.82 3.86 462,376
01/23/2015 3.9 4 3.78 3.88 1,142,596
01/22/2015 3.98 3.99 3.8 3.88 1,532,234
01/21/2015 3.95 4 3.9 3.95 1,137,255
01/20/2015 4.05 4.1145 3.85 3.97 1,843,553
01/16/2015 4.12 4.35 4.04 4.09 1,564,177
01/15/2015 4.16 4.18 4.03 4.1 1,211,182
01/14/2015 4.21 4.27 4.09 4.18 1,356,808
01/13/2015 4.3 4.42 4.18 4.22 1,627,560
01/12/2015 4.38 4.4363 4.24 4.38 1,491,359
01/09/2015 4.42 4.46 4.16 4.45 2,307,927
01/08/2015 4.59 4.67 4.3 4.39 2,635,371
01/07/2015 4.57 4.7272 4.429 4.6 3,462,851
01/06/2015 4.43 4.5 4.25 4.39 4,578,963
01/05/2015 4.11 4.18 3.95 4.13 2,121,973
01/02/2015 3.89 4.28 3.72 4.28 4,255,489
12/31/2014 3.98 4.03 3.83 3.91 3,358,805
12/30/2014 4.03 4.09 3.93 4.01 2,258,375
12/29/2014 4.13 4.29 4.02 4.03 2,901,153
12/26/2014 4.488 4.5 3.95 4.2 8,880,934
12/24/2014 4.54 5.08 4.25 4.32 9,472,744
12/23/2014 3.98 4.77 3.86 4.68 18,769,730
12/22/2014 3.89 4.19 3.45 3.46 9,059,051
12/19/2014 4.67 4.83 4 4.09 10,765,130
12/18/2014 5.26 5.53 5.01 5.03 4,510,768
12/17/2014 4.75 4.89 4.4508 4.86 4,493,502
12/16/2014 4.95 5.07 4.7 4.72 3,348,552
12/15/2014 5.39 5.72 4.96 5 2,294,785
12/12/2014 5.38 5.42 4.8 5.35 4,204,930
12/11/2014 5.8 6.04 5.32 5.44 2,667,783
12/10/2014 5.69 6.6 5.68 5.72 4,921,811
12/09/2014 6.33 6.403 6 6.03 2,357,829
12/08/2014 6.51 6.5499 6.28 6.51 2,062,121
12/05/2014 6.31 6.74 6.21 6.54 1,887,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?