Indicators

Nxp Semiconductors (NQ: NXPI )

225.90 +7.24 (+3.31%)

Streaming Delayed Price Updated: 1:58 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	60.25	60.64	59.55	60.63	2,514,225	+1.07(+1.80%)
Jun 27, 2014	58.45	59.63	57.97	59.56	1,739,984	+1.03(+1.75%)
Jun 26, 2014	59.25	59.25	57.64	58.53	1,833,824	-0.63(-1.07%)
Jun 25, 2014	59.10	59.54	58.18	59.17	1,811,378	+0.13(+0.22%)
Jun 24, 2014	60.47	60.60	58.84	59.04	2,425,548	-1.48(-2.45%)
Jun 23, 2014	60.92	61.74	60.43	60.52	2,482,460	-0.35(-0.57%)
Jun 20, 2014	59.72	60.91	59.65	60.87	3,595,408	+1.33(+2.23%)
Jun 19, 2014	58.42	59.58	57.49	59.54	3,905,938	+1.90(+3.29%)
Jun 18, 2014	58.40	58.40	57.19	57.64	2,606,432	-0.35(-0.60%)
Jun 17, 2014	57.31	58.34	57.26	57.99	2,237,395	+0.71(+1.23%)
Jun 16, 2014	57.21	57.70	56.65	57.29	1,718,886	+0.22(+0.39%)
Jun 13, 2014	58.37	58.37	56.80	57.07	2,582,659	+0.02(+0.03%)
Jun 12, 2014	57.97	58.22	56.78	57.05	2,955,025	-1.29(-2.21%)
Jun 11, 2014	59.00	59.23	58.21	58.34	2,204,533	-0.66(-1.12%)
Jun 10, 2014	58.51	59.12	57.80	59.00	3,129,804	+1.12(+1.93%)
Jun 06, 2014	59.11	59.26	57.73	57.88	2,834,091	-0.20(-0.35%)
Jun 05, 2014	57.72	58.46	57.21	58.08	3,682,586	+0.82(+1.44%)
Jun 04, 2014	56.88	57.46	56.61	57.26	3,236,686	-0.17(-0.30%)
Jun 03, 2014	56.84	57.67	56.59	57.43	2,013,656	+0.27(+0.46%)

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.