Indicators

Nxp Semiconductors (NQ: NXPI )

256.19 +9.06 (+3.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.09	25.44	23.88	24.95	3,083,764	-0.15(-0.58%)
May 23, 2011	26.37	26.37	25.03	25.09	1,664,486	-1.37(-5.16%)
May 20, 2011	26.05	27.09	25.98	26.46	2,096,278	+0.50(+1.91%)
May 19, 2011	26.05	26.33	25.53	25.96	1,659,170	-0.37(-1.39%)
May 18, 2011	25.49	26.91	25.48	26.33	1,326,051	+0.88(+3.46%)
May 17, 2011	25.04	25.85	24.34	25.45	1,842,866	+0.09(+0.36%)
May 16, 2011	27.16	27.27	25.20	25.36	2,430,008	-1.56(-5.79%)
May 13, 2011	27.42	28.28	26.85	26.92	1,679,352	-0.44(-1.61%)
May 12, 2011	26.34	27.50	26.13	27.36	1,617,185	+0.77(+2.90%)
May 11, 2011	27.50	27.98	25.81	26.59	3,859,917	-1.03(-3.72%)
May 10, 2011	28.43	28.55	27.40	27.61	1,620,054	-0.83(-2.90%)
May 09, 2011	28.42	29.08	28.10	28.44	1,237,355	+0.11(+0.39%)
May 06, 2011	28.67	29.28	28.24	28.33	1,574,903	-0.09(-0.32%)
May 05, 2011	28.80	29.30	28.06	28.42	2,338,560	-0.74(-2.55%)
May 04, 2011	29.52	29.66	27.92	29.16	2,584,756	+0.01(+0.03%)
May 03, 2011	30.34	30.60	28.98	29.15	2,017,361	-1.14(-3.75%)

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.