Indicators

Nxp Semiconductors (NQ: NXPI )

267.72 -1.89 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.57	11.87	11.24	11.36	214,650	-0.15(-1.28%)
Sep 29, 2010	11.58	11.81	11.45	11.51	260,131	-0.06(-0.48%)
Sep 28, 2010	11.19	11.57	11.10	11.56	184,078	+0.33(+2.94%)
Sep 27, 2010	11.16	11.36	11.02	11.23	203,536	+0.03(+0.25%)
Sep 24, 2010	11.09	11.34	10.84	11.20	160,284	+0.20(+1.83%)
Sep 23, 2010	11.00	11.45	10.90	11.00	349,912	-0.17(-1.48%)
Sep 22, 2010	11.37	11.55	11.01	11.17	201,392	-0.30(-2.64%)
Sep 21, 2010	11.56	11.78	11.33	11.47	194,986	-0.17(-1.42%)
Sep 20, 2010	11.19	11.89	11.09	11.63	440,796	+0.56(+5.05%)
Sep 17, 2010	11.01	11.23	10.84	11.07	275,198	-0.36(-3.13%)
Sep 15, 2010	11.48	11.84	11.32	11.43	612,054	+0.21(+1.88%)
Sep 14, 2010	10.86	11.23	10.86	11.22	273,390	+0.28(+2.51%)
Sep 13, 2010	11.08	11.22	10.85	10.95	331,491	-0.04(-0.33%)
Sep 10, 2010	10.98	11.12	10.83	10.98	395,865	+0.07(+0.67%)
Sep 09, 2010	11.19	11.57	10.55	10.91	257,002	-0.24(-2.14%)
Sep 08, 2010	10.53	11.17	10.47	11.15	1,618,419	+0.12(+1.08%)
Sep 07, 2010	11.00	11.33	10.80	11.03	510,919	+0.13(+1.18%)
Sep 03, 2010	10.91	11.29	10.62	10.90	252,404	+0.02(+0.17%)
Sep 02, 2010	10.16	10.92	10.16	10.88	107,445	+0.13(+1.19%)

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.