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 (%)
Oct 31, 2012	22.00	22.24	21.81	22.24	1,951,696	+0.22(+1.00%)
Oct 26, 2012	21.14	22.02	22.02	22.02	2,247,980	+0.49(+2.26%)
Oct 25, 2012	20.29	22.01	20.17	21.54	6,675,358	+2.35(+12.23%)
Oct 24, 2012	20.74	21.06	18.86	19.19	6,389,081	-1.55(-7.47%)
Oct 23, 2012	19.64	20.85	19.45	20.74	2,226,116	+0.38(+1.85%)
Oct 19, 2012	21.04	21.24	20.19	20.36	1,691,995	-0.91(-4.27%)
Oct 18, 2012	20.99	21.64	20.77	21.27	1,812,403	+0.01(+0.04%)
Oct 17, 2012	21.27	21.54	20.99	21.26	1,104,784	-0.22(-1.02%)
Oct 16, 2012	21.14	21.66	21.09	21.48	1,036,293	+0.45(+2.14%)
Oct 15, 2012	20.26	21.17	20.26	21.03	2,539,556	+0.90(+4.46%)
Oct 12, 2012	21.08	21.08	19.88	20.13	3,836,769	-0.68(-3.26%)
Oct 11, 2012	21.82	21.82	20.75	20.81	3,832,618	-0.46(-2.16%)
Oct 10, 2012	21.79	21.81	20.96	21.27	4,993,706	-1.16(-5.15%)
Oct 09, 2012	22.92	22.92	22.35	22.42	1,113,900	-0.52(-2.28%)
Oct 08, 2012	23.09	23.34	22.69	22.95	825,546	-0.23(-0.99%)
Oct 05, 2012	22.59	23.47	22.57	23.18	1,347,200	+0.67(+2.97%)
Oct 04, 2012	22.76	22.76	22.36	22.51	1,281,227	+0.00(+0.00%)
Oct 03, 2012	23.31	23.31	22.47	22.51	1,278,089	-0.45(-1.96%)
Oct 02, 2012	22.96	23.28	22.65	22.96	699,127	-0.05(-0.24%)

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.