Indicators

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.04	14.10	13.80	14.04	873,456	-0.04(-0.26%)
Dec 29, 2011	13.79	14.39	13.70	14.08	828,121	+0.25(+1.78%)
Dec 28, 2011	14.35	14.53	13.77	13.83	881,461	-0.58(-4.06%)
Dec 27, 2011	14.35	14.62	14.30	14.41	880,087	-0.04(-0.25%)
Dec 23, 2011	14.47	14.58	14.25	14.45	709,755	+0.97(+7.18%)
Dec 21, 2011	13.63	13.70	13.17	13.48	1,385,976	-0.17(-1.27%)
Dec 20, 2011	13.44	13.74	13.34	13.66	2,199,181	+0.58(+4.40%)
Dec 19, 2011	14.07	14.13	13.04	13.08	1,390,562	-0.90(-6.47%)
Dec 16, 2011	14.12	14.54	13.88	13.99	1,049,373	+0.02(+0.13%)
Dec 15, 2011	14.22	14.28	13.86	13.97	2,270,180	+0.14(+0.99%)
Dec 14, 2011	14.11	14.16	13.46	13.83	2,206,113	-0.19(-1.37%)
Dec 13, 2011	15.31	15.37	13.57	14.02	3,096,528	-1.13(-7.47%)
Dec 12, 2011	15.76	15.84	14.98	15.15	1,669,060	-0.96(-5.95%)
Dec 09, 2011	16.29	16.42	15.61	16.11	1,673,458	-0.15(-0.90%)
Dec 08, 2011	16.64	17.06	16.20	16.26	1,484,540	-0.69(-4.04%)
Dec 07, 2011	16.04	17.25	15.75	16.95	2,220,638	+0.79(+4.92%)
Dec 06, 2011	16.14	16.32	15.69	16.15	1,189,667	-0.05(-0.34%)
Dec 05, 2011	16.15	16.37	15.99	16.21	1,515,587	+0.20(+1.26%)
Dec 02, 2011	15.79	16.41	15.77	16.00	1,731,367	+0.40(+2.55%)

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.