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 (%)
Sep 30, 2010	11.56	11.86	11.23	11.35	214,797	-0.15(-1.28%)
Sep 29, 2010	11.57	11.80	11.44	11.50	260,309	-0.05(-0.48%)
Sep 28, 2010	11.19	11.56	11.09	11.55	184,203	+0.33(+2.94%)
Sep 27, 2010	11.15	11.35	11.01	11.22	203,675	+0.03(+0.25%)
Sep 24, 2010	11.09	11.33	10.83	11.20	160,393	+0.20(+1.83%)
Sep 23, 2010	10.99	11.44	10.89	10.99	350,151	-0.16(-1.48%)
Sep 22, 2010	11.36	11.54	11.00	11.16	201,529	-0.30(-2.64%)
Sep 21, 2010	11.55	11.77	11.32	11.46	195,119	-0.16(-1.42%)
Sep 20, 2010	11.19	11.88	11.09	11.63	441,097	+0.56(+5.05%)
Sep 17, 2010	11.00	11.22	10.83	11.07	275,386	-0.36(-3.13%)
Sep 15, 2010	11.47	11.84	11.31	11.42	612,472	+0.21(+1.88%)
Sep 14, 2010	10.86	11.22	10.86	11.21	273,577	+0.27(+2.51%)
Sep 13, 2010	11.08	11.21	10.85	10.94	331,717	-0.04(-0.33%)
Sep 10, 2010	10.98	11.11	10.82	10.98	396,135	+0.07(+0.67%)
Sep 09, 2010	11.19	11.57	10.54	10.90	257,177	-0.24(-2.14%)
Sep 08, 2010	10.53	11.16	10.46	11.14	1,619,524	+0.12(+1.08%)
Sep 07, 2010	10.99	11.32	10.79	11.02	511,268	+0.13(+1.18%)
Sep 03, 2010	10.90	11.29	10.61	10.89	252,576	+0.02(+0.17%)
Sep 02, 2010	10.15	10.91	10.15	10.87	107,519	+0.13(+1.19%)

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.