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 (%)
Dec 30, 2011	14.09	14.16	13.85	14.09	870,318	-0.04(-0.26%)
Dec 29, 2011	13.84	14.44	13.75	14.13	825,145	+0.25(+1.78%)
Dec 28, 2011	14.40	14.59	13.82	13.88	878,293	-0.59(-4.06%)
Dec 27, 2011	14.40	14.67	14.35	14.47	876,924	-0.04(-0.25%)
Dec 23, 2011	14.52	14.63	14.30	14.50	707,205	+0.97(+7.18%)
Dec 21, 2011	13.68	13.75	13.22	13.53	1,380,996	-0.17(-1.27%)
Dec 20, 2011	13.49	13.79	13.38	13.71	2,191,279	+0.58(+4.40%)
Dec 19, 2011	14.12	14.18	13.08	13.13	1,385,565	-0.91(-6.47%)
Dec 16, 2011	14.17	14.59	13.94	14.04	1,045,602	+0.02(+0.13%)
Dec 15, 2011	14.27	14.33	13.91	14.02	2,262,023	+0.14(+0.99%)
Dec 14, 2011	14.16	14.21	13.50	13.88	2,198,186	-0.19(-1.37%)
Dec 13, 2011	15.37	15.43	13.62	14.07	3,085,402	-1.14(-7.47%)
Dec 12, 2011	15.81	15.90	15.04	15.21	1,663,063	-0.96(-5.95%)
Dec 09, 2011	16.35	16.48	15.67	16.17	1,667,445	-0.15(-0.90%)
Dec 08, 2011	16.70	17.13	16.25	16.32	1,479,206	-0.69(-4.04%)
Dec 07, 2011	16.10	17.31	15.81	17.01	2,212,659	+0.80(+4.92%)
Dec 06, 2011	16.20	16.38	15.75	16.21	1,185,393	-0.06(-0.34%)
Dec 05, 2011	16.21	16.43	16.04	16.26	1,510,142	+0.20(+1.26%)
Dec 02, 2011	15.84	16.47	15.82	16.06	1,725,146	+0.40(+2.55%)

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.