Indicators

Nxp Semiconductors (NQ: NXPI )

238.08 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.08	25.42	23.87	24.93	3,085,870	-0.15(-0.58%)
May 23, 2011	26.35	26.35	25.01	25.08	1,665,623	-1.37(-5.16%)
May 20, 2011	26.04	27.07	25.96	26.44	2,097,710	+0.49(+1.91%)
May 19, 2011	26.04	26.31	25.51	25.95	1,660,303	-0.37(-1.39%)
May 18, 2011	25.47	26.89	25.46	26.31	1,326,957	+0.88(+3.46%)
May 17, 2011	25.02	25.84	24.32	25.43	1,844,125	+0.09(+0.36%)
May 16, 2011	27.15	27.26	25.18	25.34	2,431,668	-1.56(-5.79%)
May 13, 2011	27.40	28.26	26.83	26.90	1,680,499	-0.44(-1.61%)
May 12, 2011	26.32	27.48	26.11	27.34	1,618,289	+0.77(+2.90%)
May 11, 2011	27.48	27.96	25.79	26.57	3,862,554	-1.03(-3.72%)
May 10, 2011	28.41	28.53	27.38	27.59	1,621,160	-0.82(-2.90%)
May 09, 2011	28.40	29.06	28.08	28.42	1,238,200	+0.11(+0.39%)
May 06, 2011	28.65	29.26	28.22	28.31	1,575,979	-0.09(-0.32%)
May 05, 2011	28.78	29.28	28.04	28.40	2,340,157	-0.74(-2.55%)
May 04, 2011	29.50	29.64	27.90	29.14	2,586,521	+0.01(+0.03%)
May 03, 2011	30.32	30.58	28.96	29.13	2,018,739	-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.