Indicators

Nxp Semiconductors (NQ: NXPI )

255.35 +8.22 (+3.33%)

Streaming Delayed Price Updated: 11:14 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.75	23.69	22.56	23.60	728,789	+1.07(+4.76%)
Jan 28, 2011	23.84	23.88	22.23	22.53	1,105,974	-1.38(-5.79%)
Jan 27, 2011	24.17	24.61	23.38	23.91	784,736	+0.08(+0.35%)
Jan 26, 2011	22.65	24.26	22.00	23.83	1,699,459	+1.57(+7.04%)
Jan 25, 2011	20.77	24.00	20.77	22.26	1,881,704	+1.49(+7.20%)
Jan 24, 2011	20.22	20.87	20.17	20.77	531,050	+0.62(+3.10%)
Jan 21, 2011	20.31	21.02	19.84	20.14	740,371	+0.28(+1.38%)
Jan 20, 2011	20.86	20.86	19.70	19.87	813,635	-1.18(-5.62%)
Jan 19, 2011	21.64	21.81	20.65	21.05	454,203	-0.57(-2.63%)
Jan 18, 2011	21.38	21.72	21.34	21.62	316,904	+0.17(+0.81%)
Jan 14, 2011	21.39	21.48	20.95	21.44	199,845	+0.06(+0.26%)
Jan 13, 2011	21.87	21.87	21.08	21.39	273,184	-0.25(-1.14%)
Jan 12, 2011	22.46	22.53	21.34	21.64	330,532	-0.37(-1.67%)
Jan 11, 2011	21.84	22.07	21.66	22.00	303,490	+0.53(+2.48%)
Jan 10, 2011	20.86	21.65	20.81	21.47	277,193	+0.46(+2.18%)
Jan 07, 2011	21.39	21.39	20.79	21.01	328,188	-0.29(-1.38%)
Jan 06, 2011	21.76	21.82	20.87	21.31	494,203	-0.13(-0.60%)
Jan 05, 2011	20.05	21.64	19.88	21.43	923,210	+1.26(+6.22%)
Jan 04, 2011	20.08	20.86	19.41	20.18	1,038,543	+0.53(+2.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.