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 (%)
Jun 28, 2013	28.32	28.85	28.26	28.44	2,729,981	+0.78(+2.82%)
Jun 26, 2013	27.71	27.80	27.36	27.66	0	+0.25(+0.90%)
Jun 25, 2013	27.00	27.45	26.95	27.41	0	+0.69(+2.58%)
Jun 24, 2013	27.87	28.04	26.61	26.72	0	-1.60(-5.66%)
Jun 21, 2013	28.16	28.35	27.78	28.33	4,704,474	+0.32(+1.15%)
Jun 20, 2013	28.50	28.75	27.68	28.01	0	-1.00(-3.45%)
Jun 19, 2013	29.25	29.34	28.88	29.01	0	-0.34(-1.16%)
Jun 18, 2013	28.90	29.38	28.68	29.35	0	+0.72(+2.53%)
Jun 17, 2013	28.41	28.75	28.30	28.62	0	+0.57(+2.03%)
Jun 14, 2013	27.66	28.15	27.57	28.05	0	+0.27(+0.96%)
Jun 13, 2013	26.76	27.83	26.71	27.79	1,367,779	+0.85(+3.17%)
Jun 12, 2013	27.45	27.46	26.72	26.93	2,688,300	-0.32(-1.18%)
Jun 11, 2013	27.56	27.91	27.25	27.26	1,491,897	-0.78(-2.78%)
Jun 10, 2013	28.21	28.48	27.86	28.04	0	-0.01(-0.03%)
Jun 07, 2013	27.79	28.17	27.49	28.04	0	+0.45(+1.63%)
Jun 06, 2013	27.90	28.17	27.25	27.59	0	-0.43(-1.54%)
Jun 05, 2013	28.42	28.70	28.03	28.03	0	-0.81(-2.80%)
Jun 04, 2013	28.21	29.17	28.06	28.83	0	+0.88(+3.15%)

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.