Indicators

Nxp Semiconductors (NQ: NXPI )

256.19 +9.06 (+3.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.54	32.36	30.18	30.60	1,669,854	+0.30(+1.00%)
Apr 28, 2011	30.90	31.04	29.64	30.30	935,792	-0.32(-1.05%)
Apr 27, 2011	31.61	31.61	30.12	30.62	1,076,966	-0.70(-2.22%)
Apr 26, 2011	31.51	31.61	30.69	31.31	1,285,611	+0.66(+2.15%)
Apr 25, 2011	31.01	31.10	30.40	30.65	539,867	+0.00(+0.00%)
Apr 21, 2011	31.28	31.38	30.15	30.65	1,049,539	-0.09(-0.30%)
Apr 20, 2011	29.59	30.77	28.82	30.75	1,772,030	+1.93(+6.71%)
Apr 19, 2011	29.31	29.32	28.49	28.81	606,280	-0.27(-0.91%)
Apr 18, 2011	28.95	29.40	28.22	29.08	967,338	-0.55(-1.86%)
Apr 15, 2011	29.58	30.13	29.38	29.63	1,091,358	+0.13(+0.43%)
Apr 14, 2011	28.79	29.66	28.27	29.50	1,028,534	+0.61(+2.10%)
Apr 13, 2011	29.05	29.23	28.45	28.90	1,084,997	+0.48(+1.68%)
Apr 12, 2011	29.13	29.43	28.22	28.42	1,997,772	-1.09(-3.69%)
Apr 11, 2011	30.69	31.00	29.23	29.51	3,237,144	-0.38(-1.26%)
Apr 08, 2011	31.52	31.88	29.48	29.88	8,684,786	-0.29(-0.97%)
Apr 07, 2011	30.83	30.98	29.55	30.18	1,666,813	-0.29(-0.96%)
Apr 06, 2011	29.94	30.92	29.36	30.47	4,842,306	+1.16(+3.97%)
Apr 05, 2011	28.74	29.69	28.03	29.31	2,828,441	+0.79(+2.76%)
Apr 04, 2011	28.29	28.64	27.55	28.52	2,067,032	+0.49(+1.77%)

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.