Indicators

Nxp Semiconductors (NQ: NXPI )

241.75 +10.24 (+4.42%)

Streaming Delayed Price Updated: 1:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.03	14.09	13.79	14.03	874,052	-0.04(-0.26%)
Dec 29, 2011	13.78	14.38	13.69	14.07	828,686	+0.25(+1.78%)
Dec 28, 2011	14.34	14.52	13.76	13.82	882,062	-0.58(-4.06%)
Dec 27, 2011	14.34	14.61	14.29	14.40	880,688	-0.04(-0.25%)
Dec 23, 2011	14.46	14.57	14.24	14.44	710,240	+0.97(+7.18%)
Dec 21, 2011	13.62	13.69	13.16	13.47	1,386,922	-0.17(-1.27%)
Dec 20, 2011	13.43	13.73	13.33	13.65	2,200,683	+0.58(+4.40%)
Dec 19, 2011	14.06	14.12	13.03	13.07	1,391,511	-0.90(-6.47%)
Dec 16, 2011	14.11	14.53	13.88	13.98	1,050,089	+0.02(+0.13%)
Dec 15, 2011	14.21	14.27	13.85	13.96	2,271,731	+0.14(+0.99%)
Dec 14, 2011	14.10	14.15	13.45	13.82	2,207,619	-0.19(-1.37%)
Dec 13, 2011	15.30	15.36	13.56	14.01	3,098,643	-1.13(-7.47%)
Dec 12, 2011	15.75	15.83	14.97	15.14	1,670,200	-0.96(-5.95%)
Dec 09, 2011	16.28	16.41	15.60	16.10	1,674,600	-0.15(-0.90%)
Dec 08, 2011	16.63	17.05	16.18	16.25	1,485,554	-0.68(-4.04%)
Dec 07, 2011	16.03	17.23	15.74	16.93	2,222,155	+0.79(+4.92%)
Dec 06, 2011	16.13	16.31	15.68	16.14	1,190,480	-0.05(-0.34%)
Dec 05, 2011	16.14	16.36	15.98	16.19	1,516,622	+0.20(+1.26%)
Dec 02, 2011	15.77	16.39	15.76	15.99	1,732,549	+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.