Indicators

Nxp Semiconductors (NQ: NXPI )

251.83 +2.40 (+0.96%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.50	18.37	15.58	18.13	13,806,216	-0.70(-3.70%)
Jul 28, 2011	18.67	19.45	18.63	18.83	2,234,457	+0.02(+0.10%)
Jul 27, 2011	19.88	20.07	18.60	18.81	3,316,280	-1.37(-6.79%)
Jul 26, 2011	19.89	20.50	19.71	20.18	1,916,675	+0.18(+0.89%)
Jul 25, 2011	20.46	20.76	19.87	20.00	1,809,736	-0.84(-4.05%)
Jul 22, 2011	20.08	20.92	19.63	20.85	3,135,586	+0.94(+4.70%)
Jul 21, 2011	20.40	20.62	19.47	19.91	2,917,381	-0.31(-1.54%)
Jul 20, 2011	20.40	21.20	20.17	20.22	2,093,094	-0.04(-0.18%)
Jul 19, 2011	19.71	20.55	19.71	20.26	2,331,427	+0.85(+4.39%)
Jul 18, 2011	19.77	19.88	19.19	19.41	2,453,297	-0.48(-2.40%)
Jul 15, 2011	20.43	20.43	19.71	19.88	2,408,548	-0.38(-1.86%)
Jul 14, 2011	20.93	21.24	20.18	20.26	2,310,433	-0.61(-2.90%)
Jul 13, 2011	21.57	21.57	20.67	20.87	2,357,461	-0.41(-1.94%)
Jul 12, 2011	22.83	22.83	20.98	21.28	2,676,295	-1.65(-7.20%)
Jul 11, 2011	23.32	23.42	22.66	22.93	1,337,410	-0.97(-4.07%)
Jul 08, 2011	24.12	24.28	23.45	23.90	1,140,504	-0.43(-1.77%)
Jul 07, 2011	24.51	24.83	24.08	24.33	2,042,518	+0.13(+0.53%)
Jul 06, 2011	24.62	24.62	23.84	24.20	793,192	-0.47(-1.89%)
Jul 05, 2011	25.13	25.17	24.37	24.67	1,012,755	-0.55(-2.18%)

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.