Indicators

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.06	12.34	11.80	12.08	474,381	+0.00(+0.00%)
Oct 28, 2010	11.75	12.23	11.54	12.08	447,429	+0.38(+3.29%)
Oct 27, 2010	11.25	11.73	11.25	11.70	287,896	+0.37(+3.23%)
Oct 25, 2010	11.18	11.53	11.18	11.33	140,015	+0.04(+0.32%)
Oct 22, 2010	11.18	11.55	11.16	11.30	102,857	+0.07(+0.65%)
Oct 21, 2010	11.09	11.36	11.09	11.22	64,149	+0.05(+0.41%)
Oct 20, 2010	11.15	11.41	10.55	11.18	136,175	+0.08(+0.74%)
Oct 19, 2010	11.05	11.22	11.00	11.09	142,011	-0.12(-1.06%)
Oct 18, 2010	10.96	11.26	10.67	11.21	58,445	+0.27(+2.51%)
Oct 15, 2010	11.31	11.31	10.86	10.94	432,455	-0.19(-1.73%)
Oct 14, 2010	11.06	11.20	10.99	11.13	244,160	+0.07(+0.66%)
Oct 13, 2010	11.28	11.30	11.01	11.06	242,328	-0.21(-1.87%)
Oct 12, 2010	11.00	11.27	10.91	11.27	65,051	+0.23(+2.08%)
Oct 11, 2010	10.95	11.13	10.91	11.04	69,513	+0.06(+0.58%)
Oct 08, 2010	10.81	11.09	10.74	10.98	274,929	+0.12(+1.10%)
Oct 07, 2010	11.45	11.45	10.64	10.86	275,925	-0.57(-4.97%)
Oct 06, 2010	11.29	11.44	11.11	11.42	98,649	+0.11(+0.97%)
Oct 05, 2010	11.39	11.63	11.20	11.31	280,365	+0.00(+0.00%)
Oct 04, 2010	11.34	11.64	11.22	11.31	153,593	-0.01(-0.08%)

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.