NQ - NQ Mobile Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20183.713.833.703.723.72499,700
Jan 16, 20183.883.883.713.753.751,015,800
Jan 12, 20184.034.033.883.893.891,035,500
Jan 11, 20184.014.083.934.004.001,216,900
Jan 10, 20184.534.543.913.983.988,425,200
Jan 09, 20184.054.063.893.983.98694,100
Jan 08, 20184.194.193.914.014.01875,900
Jan 05, 20184.104.374.104.174.171,318,900
Jan 04, 20184.004.083.964.074.07784,400
Jan 03, 20184.044.053.903.993.99557,300
Jan 02, 20183.994.093.954.024.02630,000
Dec 29, 20173.954.103.884.024.021,121,500
Dec 28, 20173.914.003.853.993.99690,300
Dec 27, 20173.823.943.743.893.891,220,700
Dec 26, 20174.014.013.753.823.821,374,600
Dec 22, 20174.064.083.854.004.001,587,600
Dec 21, 20174.584.684.014.064.065,201,200
Dec 20, 20173.924.043.904.004.00671,200
Dec 19, 20173.933.963.823.913.91887,600
Dec 18, 20173.814.053.753.913.911,100,600
Dec 15, 20174.154.303.643.743.742,220,100
Dec 14, 20174.144.204.044.134.13416,100
Dec 13, 20174.284.354.064.114.11494,400
Dec 12, 20174.304.334.194.304.30891,200
Dec 11, 20174.084.254.054.224.221,514,700
Dec 08, 20174.104.214.084.174.17310,500
Dec 07, 20174.074.154.014.104.10212,400
Dec 06, 20174.124.174.024.074.07451,000
Dec 05, 20174.014.163.884.134.13450,400
Dec 04, 20174.194.203.954.024.02400,700
Dec 01, 20174.144.234.094.164.16293,800
Nov 30, 20174.124.254.104.144.14589,100
Nov 29, 20174.204.244.134.134.13499,400
Nov 28, 20174.344.484.114.244.24868,300
Nov 27, 20174.404.464.314.334.33226,200
Nov 24, 20174.414.504.314.414.41379,800
Nov 22, 20174.294.474.274.434.431,073,000
Nov 21, 20174.184.354.184.274.27773,700
Nov 20, 20174.124.274.084.164.16959,900
Nov 17, 20174.114.153.994.054.05472,100
Nov 16, 20174.144.194.054.104.10338,200
Nov 15, 20174.174.174.014.104.10598,000
Nov 14, 20174.304.313.994.154.15644,200
Nov 13, 20174.174.354.164.304.30955,400
Nov 10, 20174.114.274.114.204.20997,200
Nov 09, 20173.954.253.944.164.161,843,400
Nov 08, 20173.703.773.653.733.73187,700
Nov 07, 20173.753.823.703.723.72210,800
Nov 06, 20173.723.923.723.793.79307,400
Nov 03, 20173.663.803.603.753.75161,500
Nov 02, 20173.763.833.643.683.68244,800
Nov 01, 20173.673.803.623.773.77394,100
Oct 31, 20173.933.963.653.683.68693,500
Oct 30, 20173.994.033.653.963.961,272,400
Oct 27, 20173.934.103.934.074.071,122,200
Oct 26, 20173.993.993.783.933.93583,500
Oct 25, 20173.654.003.524.004.002,140,000
Oct 24, 20173.363.743.363.723.721,505,100
Oct 23, 20173.403.403.343.383.38192,200
Oct 20, 20173.363.453.363.423.42146,900
Oct 19, 20173.403.433.303.383.38296,800
Oct 18, 20173.453.453.393.413.41180,900
Oct 17, 20173.503.503.423.453.45198,100
Oct 16, 20173.483.523.473.503.50404,300
Oct 13, 20173.503.543.453.513.51232,700
Oct 12, 20173.523.523.463.493.49235,000
Oct 11, 20173.503.553.483.513.51360,300
Oct 10, 20173.543.553.463.503.50139,900
Oct 09, 20173.493.583.473.543.54385,600
Oct 06, 20173.483.513.433.503.50256,000
Oct 05, 20173.503.503.463.463.46118,500
Oct 04, 20173.493.513.463.493.49131,500
Oct 03, 20173.503.543.443.493.49262,400
Oct 02, 20173.503.523.433.513.51234,900
Sep 29, 20173.483.533.463.503.50131,000
Sep 28, 20173.503.553.463.483.48160,600
Sep 27, 20173.483.543.473.523.5290,300
Sep 26, 20173.473.583.433.463.46281,400
Sep 25, 20173.493.553.433.493.49449,800
Sep 22, 20173.463.533.463.503.50277,900
Sep 21, 20173.473.533.463.473.47131,600
Sep 20, 20173.573.593.513.533.53124,100
Sep 19, 20173.613.643.553.593.59171,500
Sep 18, 20173.503.623.443.613.61477,900
Sep 15, 20173.593.623.453.463.46420,800
Sep 14, 20173.563.613.533.573.57142,600
Sep 13, 20173.553.603.543.573.57194,200
Sep 12, 20173.553.623.513.563.56232,800
Sep 11, 20173.563.693.463.563.56460,800
Sep 08, 20173.643.653.543.563.56614,100
Sep 07, 20173.783.853.593.633.63494,900
Sep 06, 20173.903.903.713.763.76625,900
Sep 05, 20173.503.853.503.833.831,220,800
Sep 01, 20173.353.593.353.563.561,067,900
Aug 31, 20173.343.363.283.333.33516,000
Aug 30, 20173.383.413.333.363.36352,200
Aug 29, 20173.343.393.333.363.36205,600
Aug 28, 20173.393.393.353.363.36107,400
Aug 25, 20173.383.403.343.383.38245,600
Aug 24, 20173.403.433.333.363.36247,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...