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 (%)
Jun 30, 2011	23.14	24.68	23.06	24.49	2,046,944	+1.30(+5.61%)
Jun 29, 2011	23.38	23.84	22.86	23.19	1,460,546	+0.12(+0.52%)
Jun 28, 2011	21.96	23.27	21.72	23.07	1,733,932	+1.38(+6.38%)
Jun 27, 2011	21.30	21.75	21.05	21.69	1,111,096	+0.19(+0.90%)
Jun 24, 2011	21.52	22.12	21.30	21.49	1,041,714	+0.05(+0.21%)
Jun 23, 2011	20.93	21.53	20.49	21.45	1,222,447	+0.19(+0.91%)
Jun 22, 2011	21.47	21.66	21.19	21.25	968,824	-0.31(-1.44%)
Jun 21, 2011	21.07	21.81	21.01	21.57	863,122	+0.63(+3.02%)
Jun 20, 2011	20.82	21.54	20.49	20.93	1,704,226	+0.18(+0.88%)
Jun 17, 2011	22.66	22.81	20.47	20.75	2,939,206	-1.51(-6.79%)
Jun 16, 2011	22.26	22.88	21.80	22.26	1,199,307	+0.27(+1.21%)
Jun 15, 2011	22.47	22.81	21.89	22.00	1,542,995	-1.26(-5.44%)
Jun 14, 2011	22.31	23.65	22.31	23.26	1,646,909	+1.15(+5.22%)
Jun 13, 2011	22.46	22.49	22.02	22.11	1,056,753	-0.19(-0.86%)
Jun 10, 2011	22.70	23.21	22.22	22.30	1,863,070	-0.71(-3.11%)
Jun 09, 2011	23.32	23.49	22.04	23.01	3,918,757	-0.30(-1.30%)
Jun 08, 2011	24.24	24.24	23.13	23.32	2,141,492	-1.04(-4.25%)
Jun 07, 2011	24.49	24.82	24.27	24.35	1,019,848	+0.03(+0.11%)
Jun 06, 2011	24.86	25.15	24.22	24.32	1,935,230	-0.14(-0.56%)

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.