Indicators

Nxp Semiconductors (NQ: NXPI )

243.59 +5.51 (+2.31%)

Streaming Delayed Price Updated: 12:41 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	28.30	28.83	28.24	28.42	2,731,846	+0.78(+2.82%)
Jun 26, 2013	27.70	27.78	27.34	27.64	0	+0.25(+0.90%)
Jun 25, 2013	26.98	27.43	26.93	27.39	0	+0.69(+2.58%)
Jun 24, 2013	27.85	28.03	26.60	26.71	0	-1.60(-5.66%)
Jun 21, 2013	28.14	28.33	27.76	28.31	4,707,687	+0.32(+1.15%)
Jun 20, 2013	28.48	28.73	27.66	27.99	0	-1.00(-3.44%)
Jun 19, 2013	29.23	29.32	28.86	28.99	0	-0.34(-1.16%)
Jun 18, 2013	28.88	29.36	28.66	29.33	0	+0.72(+2.53%)
Jun 17, 2013	28.39	28.73	28.28	28.60	0	+0.57(+2.03%)
Jun 14, 2013	27.64	28.14	27.55	28.03	0	+0.27(+0.96%)
Jun 13, 2013	26.74	27.81	26.70	27.77	1,368,713	+0.85(+3.17%)
Jun 12, 2013	27.43	27.44	26.71	26.92	2,690,136	-0.32(-1.18%)
Jun 11, 2013	27.54	27.89	27.23	27.24	1,492,916	-0.78(-2.78%)
Jun 10, 2013	28.19	28.46	27.84	28.02	0	-0.01(-0.03%)
Jun 07, 2013	27.77	28.15	27.48	28.03	0	+0.45(+1.63%)
Jun 06, 2013	27.88	28.15	27.23	27.58	0	-0.43(-1.54%)
Jun 05, 2013	28.40	28.68	28.01	28.01	0	-0.81(-2.80%)
Jun 04, 2013	28.19	29.15	28.04	28.81	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.