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 (%)
Sep 27, 2013	34.17	34.21	33.93	34.10	0	-0.07(-0.21%)
Sep 26, 2013	34.16	34.60	33.99	34.17	1,043,904	+0.14(+0.40%)
Sep 25, 2013	34.48	34.72	34.03	34.04	1,482,983	-0.27(-0.80%)
Sep 24, 2013	34.02	34.53	33.83	34.31	1,756,073	+0.39(+1.16%)
Sep 23, 2013	34.78	34.91	33.74	33.92	0	-0.97(-2.78%)
Sep 20, 2013	34.62	35.13	34.60	34.89	0	+0.46(+1.33%)
Sep 19, 2013	34.52	34.73	34.38	34.43	1,954,446	-0.09(-0.27%)
Sep 18, 2013	34.78	34.81	34.12	34.52	0	-0.10(-0.29%)
Sep 17, 2013	34.74	34.89	34.56	34.62	0	+0.05(+0.13%)
Sep 16, 2013	34.80	34.89	34.44	34.58	4,378,006	+0.08(+0.24%)
Sep 13, 2013	34.13	34.53	33.99	34.49	0	-0.34(-0.97%)
Sep 12, 2013	35.56	35.70	34.73	34.83	0	-0.72(-2.04%)
Sep 11, 2013	35.73	35.80	35.28	35.56	0	-0.27(-0.77%)
Sep 10, 2013	35.49	35.87	35.41	35.83	0	+0.55(+1.56%)
Sep 09, 2013	35.24	35.54	35.04	35.28	0	+0.39(+1.13%)
Sep 06, 2013	36.15	36.15	34.63	34.89	0	-0.83(-2.33%)
Sep 05, 2013	35.44	36.13	35.36	35.72	0	+0.18(+0.52%)
Sep 04, 2013	34.63	35.67	34.54	35.54	0	+0.80(+2.29%)

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.