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 (%)
Oct 31, 2012	21.99	22.23	21.80	22.23	1,953,029	+0.22(+1.00%)
Oct 26, 2012	21.13	22.01	22.01	22.01	2,249,515	+0.49(+2.26%)
Oct 25, 2012	20.27	22.00	20.16	21.52	6,679,918	+2.35(+12.23%)
Oct 24, 2012	20.72	21.04	18.85	19.18	6,393,445	-1.55(-7.47%)
Oct 23, 2012	19.62	20.83	19.44	20.72	2,227,637	+0.38(+1.85%)
Oct 19, 2012	21.03	21.23	20.17	20.35	1,693,150	-0.91(-4.27%)
Oct 18, 2012	20.98	21.62	20.75	21.25	1,813,641	+0.01(+0.04%)
Oct 17, 2012	21.25	21.53	20.98	21.25	1,105,539	-0.22(-1.02%)
Oct 16, 2012	21.13	21.65	21.07	21.47	1,037,001	+0.45(+2.14%)
Oct 15, 2012	20.25	21.15	20.25	21.02	2,541,291	+0.90(+4.46%)
Oct 12, 2012	21.06	21.06	19.87	20.12	3,839,389	-0.68(-3.26%)
Oct 11, 2012	21.80	21.80	20.73	20.80	3,835,236	-0.46(-2.15%)
Oct 10, 2012	21.78	21.80	20.94	21.25	4,997,117	-1.15(-5.15%)
Oct 09, 2012	22.90	22.90	22.34	22.41	1,114,661	-0.52(-2.28%)
Oct 08, 2012	23.08	23.33	22.67	22.93	826,109	-0.23(-0.99%)
Oct 05, 2012	22.57	23.45	22.56	23.16	1,348,121	+0.67(+2.97%)
Oct 04, 2012	22.75	22.75	22.34	22.49	1,282,102	+0.00(+0.00%)
Oct 03, 2012	23.30	23.30	22.45	22.49	1,278,962	-0.45(-1.96%)
Oct 02, 2012	22.94	23.26	22.64	22.94	699,604	-0.05(-0.24%)

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.