Indicators

Nxp Semiconductors (NQ: NXPI )

257.85 +3.59 (+1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.11	24.11	23.50	23.68	1,007,336	-0.43(-1.79%)
Apr 27, 2012	23.64	24.44	23.39	24.11	2,918,399	+1.19(+5.20%)
Apr 26, 2012	22.20	23.09	22.07	22.92	2,267,011	+0.87(+3.97%)
Apr 25, 2012	22.44	22.67	21.73	22.05	2,207,304	+0.15(+0.70%)
Apr 24, 2012	21.62	22.17	21.47	21.89	1,570,198	+0.43(+1.99%)
Apr 23, 2012	21.08	21.55	20.67	21.47	1,442,852	+0.22(+1.04%)
Apr 20, 2012	22.40	22.40	21.13	21.25	3,309,572	-0.82(-3.74%)
Apr 19, 2012	22.89	23.22	22.03	22.07	1,826,988	-0.85(-3.72%)
Apr 18, 2012	22.60	23.11	22.32	22.92	1,230,356	+0.05(+0.24%)
Apr 17, 2012	22.90	23.34	22.85	22.87	1,876,809	+0.20(+0.89%)
Apr 16, 2012	22.41	22.82	21.80	22.67	1,205,528	+0.54(+2.44%)
Apr 13, 2012	22.45	22.64	21.94	22.13	881,375	-0.60(-2.62%)
Apr 12, 2012	21.93	22.78	21.90	22.72	1,989,495	+0.86(+3.94%)
Apr 11, 2012	21.99	22.22	21.78	21.86	2,623,421	+0.14(+0.63%)
Apr 10, 2012	22.90	23.66	21.64	21.72	2,552,116	-1.33(-5.76%)
Apr 09, 2012	23.36	23.50	22.61	23.05	1,449,466	-0.55(-2.33%)
Apr 05, 2012	23.49	23.87	23.24	23.60	1,683,258	+0.24(+1.02%)
Apr 04, 2012	23.18	23.55	22.17	23.36	2,158,580	+0.09(+0.39%)
Apr 03, 2012	23.72	23.92	23.03	23.27	2,099,821	-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.