Historical Stock Prices

NQM 
$14.8
*  
0.03
0.2%
Get NQM Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading NQM now
Exchange: NYSE

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 14.83 14.85 14.8 14.8 59,758
10/23/2014 14.85 14.8584 14.82 14.83 64,723
10/22/2014 14.84 14.87 14.82 14.83 75,181
10/21/2014 14.9 14.91 14.8 14.85 90,582
10/20/2014 14.95 14.96 14.9 14.94 91,718
10/17/2014 14.84 14.92 14.84 14.9 59,410
10/16/2014 14.79 14.83 14.72 14.82 170,796
10/15/2014 14.77 14.86 14.72 14.79 63,181
10/14/2014 14.67 14.77 14.66 14.74 62,103
10/13/2014 14.68 14.7 14.64 14.66 51,678
10/10/2014 14.83 14.83 14.65 14.66 67,778
10/09/2014 14.89 14.91 14.78 14.79 63,216
10/08/2014 14.77 14.87 14.77 14.84 78,808
10/07/2014 14.72 14.83 14.72 14.77 59,414
10/06/2014 14.72 14.78 14.7 14.71 53,232
10/03/2014 14.66 14.718 14.65 14.68 72,738
10/02/2014 14.79 14.8099 14.69 14.69 51,644
10/01/2014 14.89 14.89 14.77 14.79 104,239
09/30/2014 14.82 14.89 14.78 14.868 48,871
09/29/2014 14.73 14.84 14.72 14.78 54,200
09/26/2014 14.69 14.73 14.69 14.72 22,817
09/25/2014 14.69 14.72 14.68 14.69 24,830
09/24/2014 14.72 14.72 14.67 14.67 35,538
09/23/2014 14.69 14.73 14.67 14.68 56,248
09/22/2014 14.74 14.74 14.68 14.72 52,884
09/19/2014 14.71 14.72 14.68 14.7 27,923
09/18/2014 14.67 14.73 14.65 14.71 46,252
09/17/2014 14.67 14.7 14.64 14.67 45,131
09/16/2014 14.68 14.68 14.6 14.63 56,028
09/15/2014 14.77 14.81 14.65 14.69 46,159
09/12/2014 14.84 14.84 14.76 14.77 70,409
09/11/2014 14.89 14.89 14.868 14.88 40,760
09/10/2014 14.91 14.98 14.8961 14.93 45,174
09/09/2014 14.85 14.95 14.8384 14.9068 79,051
09/08/2014 14.84 14.89 14.83 14.83 40,274
09/05/2014 14.87 14.93 14.83 14.83 46,745
09/04/2014 14.89 14.9 14.85 14.87 61,348
09/03/2014 14.91 14.96 14.83 14.87 46,864
09/02/2014 14.95 14.97 14.9 14.9 77,376
08/29/2014 14.94 14.96 14.913 14.959 44,362
08/28/2014 14.9 14.95 14.86 14.93 44,571
08/27/2014 14.82 14.92 14.82 14.89 81,181
08/26/2014 14.73 14.8 14.72 14.77 62,151
08/25/2014 14.81 14.8199 14.71 14.71 79,225
08/22/2014 14.8 14.8 14.74 14.77 79,446
08/21/2014 14.87 14.897 14.75 14.75 130,783
08/20/2014 14.94 14.94 14.84 14.84 64,472
08/19/2014 14.87 14.9428 14.8406 14.92 46,130
08/18/2014 14.88 14.9113 14.82 14.83 88,384
08/15/2014 14.89 14.97 14.843 14.89 117,223
08/14/2014 14.87 14.8899 14.84 14.85 35,069
08/13/2014 14.82 14.85 14.79 14.82 44,064
08/12/2014 14.9 14.9142 14.84 14.86 64,679
08/11/2014 14.82 14.9 14.82 14.88 40,252
08/08/2014 14.78 14.87 14.78 14.82 59,752
08/07/2014 14.64 14.78 14.63 14.74 58,222
08/06/2014 14.61 14.69 14.61 14.68 59,866
08/05/2014 14.59 14.62 14.58 14.59 68,187
08/04/2014 14.65 14.65 14.58 14.58 84,660
08/01/2014 14.6 14.64 14.58 14.61 60,971
07/31/2014 14.5 14.62 14.462 14.57 129,411
07/30/2014 14.64 14.65 14.553 14.56 91,210
07/29/2014 14.64 14.66 14.6 14.65 36,079
07/28/2014 14.68 14.68 14.57 14.61 58,748
07/25/2014 14.6 14.64 14.6 14.63 41,338
07/24/2014 14.59 14.59 14.53 14.58 32,099
07/23/2014 14.5 14.6 14.5 14.59 68,732
07/22/2014 14.5 14.53 14.4701 14.5 41,684
07/21/2014 14.46 14.53 14.46 14.49 56,606
07/18/2014 14.41 14.45 14.39 14.45 52,339
07/17/2014 14.39 14.43 14.36 14.41 64,636
07/16/2014 14.27 14.36 14.26 14.33 72,115
07/15/2014 14.25 14.329 14.25 14.27 71,235
07/14/2014 14.34 14.3699 14.26 14.26 73,656
07/11/2014 14.3 14.34 14.3 14.32 62,372
07/10/2014 14.38 14.44 14.35 14.35 91,743
07/09/2014 14.42 14.46 14.33 14.37 66,897
07/08/2014 14.45 14.49 14.38 14.4 82,623
07/07/2014 14.33 14.43 14.33 14.39 70,028
07/03/2014 14.38 14.38 14.28 14.28 132,323
07/02/2014 14.61 14.61 14.42 14.42 107,442
07/01/2014 14.72 14.72 14.64 14.64 82,672
06/30/2014 14.78 14.79 14.68 14.68 63,993
06/27/2014 14.78 14.837 14.76 14.77 53,564
06/26/2014 14.83 14.85 14.77 14.81 83,402
06/25/2014 14.82 14.8353 14.7707 14.7707 34,249
06/24/2014 14.81 14.8199 14.75 14.7778 41,008
06/23/2014 14.71 14.79 14.71 14.77 22,316
06/20/2014 14.69 14.74 14.69 14.74 37,227
06/19/2014 14.67 14.76 14.66 14.67 46,692
06/18/2014 14.62 14.682 14.62 14.66 46,781
06/17/2014 14.74 14.75 14.67 14.67 40,232
06/16/2014 14.77 14.83 14.77 14.778 60,350
06/13/2014 14.85 14.85 14.76 14.77 24,868
06/12/2014 14.78 14.83 14.78 14.8 36,783
06/11/2014 14.83 14.83 14.8 14.82 54,315
06/10/2014 14.79 14.88 14.79 14.87 34,243
06/09/2014 14.77 14.83 14.7511 14.81 38,861
06/06/2014 14.73 14.84 14.714 14.82 88,781
06/05/2014 14.62 14.72 14.601 14.69 41,630
06/04/2014 14.81 14.85 14.63 14.63 98,411
06/03/2014 14.86 14.89 14.82 14.84 56,256
06/02/2014 15.02 15.02 14.9 14.9 65,931
05/30/2014 14.99 15.01 14.96 14.96 44,909
05/29/2014 15.03 15.05 14.9927 15.02 39,666
05/28/2014 14.95 15 14.9 14.99 56,622
05/27/2014 14.93 14.94 14.82 14.88 89,555
05/23/2014 14.95 14.96 14.91 14.94 56,289
05/22/2014 14.89 14.97 14.88 14.9 54,346
05/21/2014 14.9 14.98 14.89 14.89 52,804
05/20/2014 14.82 14.94 14.82 14.94 38,209
05/19/2014 14.81 14.88 14.81 14.85 43,581
05/16/2014 14.88 14.88 14.79 14.83 82,128
05/15/2014 14.78 14.85 14.76 14.8 47,914
05/14/2014 14.74 14.77 14.74 14.74 31,219
05/13/2014 14.75 14.78 14.73 14.73 51,526
05/12/2014 14.78 14.87 14.77 14.85 55,043
05/09/2014 14.76 14.82 14.76 14.78 43,987
05/08/2014 14.75 14.8 14.75 14.8 53,218
05/07/2014 14.73 14.78 14.71 14.77 54,436
05/06/2014 14.61 14.73 14.61 14.7 39,585
05/05/2014 14.66 14.71 14.63 14.67 47,155
05/02/2014 14.63 14.709 14.6 14.7 46,070
05/01/2014 14.6 14.71 14.6 14.69 63,557
04/30/2014 14.46 14.58 14.46 14.56 60,885
04/29/2014 14.5 14.54 14.4612 14.49 39,080
04/28/2014 14.53 14.59 14.52 14.53 67,228
04/25/2014 14.54 14.56 14.5136 14.55 35,917
04/24/2014 14.47 14.5 14.47 14.48 42,483
04/23/2014 14.49 14.49 14.46 14.47 62,525
04/22/2014 14.41 14.4701 14.401 14.46 59,061
04/21/2014 14.34 14.41 14.33 14.4 47,379
04/17/2014 14.29 14.31 14.26 14.31 60,100
04/16/2014 14.3 14.33 14.26 14.32 78,450
04/15/2014 14.09 14.24 14.09 14.24 59,327
04/14/2014 14.17 14.2299 14.08 14.08 87,641
04/11/2014 14.23 14.24 14.17 14.19 65,439
04/10/2014 14.25 14.31 14.22 14.23 53,675
04/09/2014 14.32 14.34 14.24 14.24 112,995
04/08/2014 14.25 14.34 14.25 14.34 59,963
04/07/2014 14.24 14.28 14.23 14.27 68,700
04/04/2014 14.16 14.25 14.16 14.23 70,727
04/03/2014 14.13 14.2 14.13 14.18 60,725
04/02/2014 14.14 14.15 14.0704 14.1 47,358
04/01/2014 14.18 14.19 14.1 14.13 54,208
03/31/2014 14.09 14.1686 14.09 14.12 48,073
03/28/2014 14.19 14.21 14.15 14.16 16,326
03/27/2014 14.18 14.23 14.14 14.18 81,250
03/26/2014 14.09 14.16 14.09 14.16 80,906
03/25/2014 14.13 14.15 14.0798 14.1 68,126
03/24/2014 14.03 14.16 14.03 14.14 73,563
03/21/2014 13.96 14.02 13.95 14 45,386
03/20/2014 13.98 14.01 13.9 13.94 62,207
03/19/2014 14.15 14.15 14.01 14.04 35,464
03/18/2014 14.12 14.18 14.1 14.11 31,677
03/17/2014 14.18 14.18 14.1401 14.15 28,235
03/14/2014 14.16 14.17 14.12 14.16 30,014
03/13/2014 14.07 14.19 14.07 14.16 108,100
03/12/2014 13.98 14.09 13.97 14.06 48,071
03/11/2014 14.03 14.05 13.99 14.05 35,938
03/10/2014 13.99 14.09 13.96 13.99 72,001
03/07/2014 14.06 14.07 13.95 13.97 123,873
03/06/2014 14.2 14.2199 14.1 14.1 86,209
03/05/2014 14.2 14.22 14.1801 14.22 51,417
03/04/2014 14.16 14.21 14.16 14.2 58,532
03/03/2014 14.19 14.1999 14.13 14.17 76,033
02/28/2014 14.08 14.17 14.07 14.17 65,071
02/27/2014 14.1 14.1101 14.07 14.0901 74,021
02/26/2014 14.13 14.15 14.08 14.1 72,178
02/25/2014 14.12 14.12 14.06 14.12 63,250
02/24/2014 14.14 14.15 14.0801 14.11 47,343
02/21/2014 14.14 14.15 14.1032 14.14 51,303
02/20/2014 14.11 14.13 14.04 14.1 58,044
02/19/2014 14.09 14.12 14.06 14.09 72,298
02/18/2014 14.07 14.089 14.01 14.02 124,559
02/14/2014 14.03 14.06 14 14.05 39,821
02/13/2014 13.99 14.05 13.96 14.05 64,871
02/12/2014 14.09 14.09 13.96 13.96 133,438
02/11/2014 14.2 14.2 14.15 14.16 33,475
02/10/2014 14.15 14.22 14.11 14.16 117,817
02/07/2014 14.08 14.17 14.06 14.14 68,525
02/06/2014 14.13 14.18 14.05 14.09 109,047
02/05/2014 14.19 14.22 14.12 14.15 50,411
02/04/2014 14.25 14.2673 14.2 14.2 51,087
02/03/2014 14.29 14.33 14.2 14.25 101,804
01/31/2014 14.15 14.26 14.15 14.23 94,735
01/30/2014 14.17 14.21 14.16 14.17 86,191
01/29/2014 14.22 14.26 14.17 14.19 51,278
01/28/2014 14.25 14.26 14.1893 14.26 76,520
01/27/2014 14.2 14.57 14.1468 14.25 114,312
01/24/2014 14.12 14.19 14.1 14.14 103,532
01/23/2014 14.07 14.22 14.07 14.1 172,420
01/22/2014 14.01 14.09 14.01 14.09 71,578
01/21/2014 14.08 14.12 14 14.01 81,878
01/17/2014 13.98 14.08 13.98 14.04 100,283
01/16/2014 13.97 14.04 13.8903 13.98 94,561
01/15/2014 13.88 13.98 13.87 13.97 62,740
01/14/2014 13.89 13.91 13.84 13.87 61,851
01/13/2014 13.95 14.01 13.87 13.87 78,524
01/10/2014 13.87 14.02 13.87 14 83,815
01/09/2014 13.88 13.91 13.8652 13.88 62,702
01/08/2014 13.83 13.88 13.8 13.85 92,132
01/07/2014 13.84 13.92 13.78 13.83 102,316
01/06/2014 13.64 13.83 13.62 13.76 115,016
01/03/2014 13.52 13.62 13.44 13.61 119,438
01/02/2014 13.51 13.55 13.44 13.55 103,924
12/31/2013 13.55 13.57 13.48 13.53 111,417
12/30/2013 13.55 13.59 13.5065 13.55 129,958
12/27/2013 13.64 13.67 13.53 13.59 99,660
12/26/2013 13.64 13.72 13.62 13.66 78,276
12/24/2013 13.68 13.71 13.65 13.7 132,896
12/23/2013 13.57 13.77 13.55 13.73 256,156
12/20/2013 13.46 13.6 13.4327 13.55 203,908
12/19/2013 13.26 13.46 13.25 13.449 217,916
12/18/2013 13.11 13.3 13.11 13.27 214,930
12/17/2013 12.91 13.16 12.91 13.13 210,512
12/16/2013 12.89 13 12.89 12.93 186,153
12/13/2013 12.88 12.93 12.8312 12.91 174,139
12/12/2013 12.83 12.96 12.82 12.96 224,450
12/11/2013 12.9 12.9382 12.84 12.88 223,994
12/10/2013 12.96 12.96 12.9 12.91 242,861
12/09/2013 12.96 12.99 12.91 12.96 140,744
12/06/2013 12.97 13.02 12.9 13 220,792
12/05/2013 13.08 13.09 12.95 12.97 147,925
12/04/2013 13.12 13.15 13.1 13.12 98,280
12/03/2013 13.11 13.2 13.1 13.16 145,118
12/02/2013 13.25 13.26 13.15 13.18 126,322
11/29/2013 13.12 13.24 13.12 13.24 47,447
11/27/2013 13.08 13.17 13.08 13.16 131,787
11/26/2013 13.02 13.13 13.02 13.09 112,043
11/25/2013 13.09 13.12 13.02 13.05 93,627
11/22/2013 13.12 13.179 13.09 13.09 135,503
11/21/2013 13.16 13.2 13.11 13.15 93,444
11/20/2013 13.24 13.25 13.16 13.18 83,542
11/19/2013 13.25 13.28 13.25 13.27 68,194
11/18/2013 13.18 13.25 13.16 13.25 74,780
11/15/2013 13.17 13.21 13.14 13.18 57,549
11/14/2013 13.11 13.23 13.11 13.21 53,108
11/13/2013 13.17 13.21 13.13 13.13 169,011
11/12/2013 13.28 13.32 13.267 13.3 86,411
11/11/2013 13.3 13.37 13.3 13.35 86,170
11/08/2013 13.43 13.43 13.32 13.39 76,009
11/07/2013 13.49 13.52 13.45 13.49 62,589
11/06/2013 13.53 13.55 13.46 13.5 86,332
11/05/2013 13.5 13.5336 13.49 13.53 83,968
11/04/2013 13.54 13.59 13.5 13.56 72,294
11/01/2013 13.79 13.79 13.51 13.57 130,259
10/31/2013 13.78 13.82 13.67 13.69 86,255
10/30/2013 13.88 13.88 13.78 13.79 45,230
10/29/2013 13.84 13.93 13.82 13.891 43,881
10/28/2013 13.84 13.9 13.76 13.81 52,198
10/25/2013 13.78 13.86 13.73 13.82 79,864
10/24/2013 13.85 13.85 13.75 13.82 66,457
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?