Indicators

Nxp Semiconductors (NQ: NXPI )

235.04 +9.43 (+4.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.13	24.13	23.52	23.70	1,006,648	-0.43(-1.79%)
Apr 27, 2012	23.65	24.46	23.41	24.13	2,916,407	+1.19(+5.20%)
Apr 26, 2012	22.21	23.10	22.09	22.94	2,265,464	+0.88(+3.97%)
Apr 25, 2012	22.45	22.69	21.75	22.06	2,205,797	+0.15(+0.70%)
Apr 24, 2012	21.64	22.19	21.48	21.91	1,569,126	+0.43(+1.99%)
Apr 23, 2012	21.10	21.56	20.68	21.48	1,441,867	+0.22(+1.03%)
Apr 20, 2012	22.42	22.42	21.15	21.26	3,307,313	-0.83(-3.74%)
Apr 19, 2012	22.90	23.23	22.05	22.09	1,825,741	-0.85(-3.72%)
Apr 18, 2012	22.62	23.13	22.33	22.94	1,229,517	+0.05(+0.24%)
Apr 17, 2012	22.92	23.36	22.86	22.88	1,875,528	+0.20(+0.89%)
Apr 16, 2012	22.42	22.84	21.82	22.68	1,204,705	+0.54(+2.44%)
Apr 13, 2012	22.46	22.65	21.96	22.14	880,774	-0.60(-2.62%)
Apr 12, 2012	21.95	22.79	21.91	22.74	1,988,137	+0.86(+3.94%)
Apr 11, 2012	22.00	22.23	21.79	21.87	2,621,630	+0.14(+0.63%)
Apr 10, 2012	22.92	23.68	21.65	21.74	2,550,374	-1.33(-5.76%)
Apr 09, 2012	23.38	23.52	22.63	23.07	1,448,477	-0.55(-2.33%)
Apr 05, 2012	23.51	23.88	23.26	23.62	1,682,109	+0.24(+1.02%)
Apr 04, 2012	23.19	23.56	22.19	23.38	2,157,107	+0.09(+0.39%)
Apr 03, 2012	23.74	23.94	23.05	23.29	2,098,387	-0.66(-2.76%)

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.