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 30, 2014	60.29	60.68	59.59	60.67	2,512,509	+1.07(+1.80%)
Jun 27, 2014	58.49	59.67	58.00	59.60	1,738,797	+1.03(+1.75%)
Jun 26, 2014	59.29	59.29	57.68	58.57	1,832,573	-0.63(-1.07%)
Jun 25, 2014	59.14	59.58	58.22	59.21	1,810,142	+0.13(+0.22%)
Jun 24, 2014	60.51	60.64	58.88	59.08	2,423,892	-1.49(-2.45%)
Jun 23, 2014	60.97	61.78	60.47	60.56	2,480,765	-0.35(-0.57%)
Jun 20, 2014	59.76	60.95	59.69	60.91	3,592,954	+1.33(+2.23%)
Jun 19, 2014	58.46	59.62	57.53	59.58	3,903,272	+1.90(+3.29%)
Jun 18, 2014	58.44	58.44	57.23	57.68	2,604,654	-0.35(-0.60%)
Jun 17, 2014	57.34	58.38	57.30	58.03	2,235,868	+0.71(+1.23%)
Jun 16, 2014	57.25	57.74	56.69	57.33	1,717,713	+0.22(+0.39%)
Jun 13, 2014	58.41	58.41	56.84	57.11	2,580,896	+0.02(+0.03%)
Jun 12, 2014	58.01	58.26	56.82	57.09	2,953,008	-1.29(-2.21%)
Jun 11, 2014	59.04	59.27	58.25	58.38	2,203,029	-0.66(-1.12%)
Jun 10, 2014	58.55	59.16	57.84	59.04	3,127,667	+1.12(+1.93%)
Jun 06, 2014	59.15	59.31	57.77	57.92	2,832,157	-0.20(-0.35%)
Jun 05, 2014	57.76	58.50	57.25	58.12	3,680,072	+0.83(+1.44%)
Jun 04, 2014	56.92	57.50	56.65	57.30	3,234,477	-0.17(-0.30%)
Jun 03, 2014	56.88	57.71	56.63	57.47	2,012,281	+0.27(+0.46%)

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.