Indicators

Nxp Semiconductors (NQ: NXPI )

215.12 -4.23 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.16	24.70	23.08	24.51	2,045,547	+1.30(+5.61%)
Jun 29, 2011	23.40	23.85	22.87	23.20	1,459,549	+0.12(+0.52%)
Jun 28, 2011	21.98	23.29	21.74	23.08	1,732,748	+1.38(+6.38%)
Jun 27, 2011	21.32	21.76	21.07	21.70	1,110,337	+0.19(+0.90%)
Jun 24, 2011	21.54	22.13	21.32	21.51	1,041,003	+0.05(+0.21%)
Jun 23, 2011	20.95	21.54	20.51	21.46	1,221,613	+0.19(+0.91%)
Jun 22, 2011	21.48	21.67	21.21	21.27	968,162	-0.31(-1.44%)
Jun 21, 2011	21.09	21.83	21.03	21.58	862,533	+0.63(+3.02%)
Jun 20, 2011	20.83	21.55	20.51	20.95	1,703,063	+0.18(+0.88%)
Jun 17, 2011	22.67	22.83	20.48	20.77	2,937,199	-1.51(-6.79%)
Jun 16, 2011	22.28	22.89	21.81	22.28	1,198,488	+0.27(+1.21%)
Jun 15, 2011	22.49	22.83	21.90	22.01	1,541,942	-1.27(-5.43%)
Jun 14, 2011	22.32	23.66	22.32	23.28	1,645,785	+1.16(+5.22%)
Jun 13, 2011	22.48	22.51	22.04	22.12	1,056,032	-0.19(-0.86%)
Jun 10, 2011	22.72	23.22	22.23	22.31	1,861,798	-0.72(-3.11%)
Jun 09, 2011	23.33	23.51	22.06	23.03	3,916,082	-0.30(-1.30%)
Jun 08, 2011	24.26	24.26	23.15	23.33	2,140,030	-1.04(-4.25%)
Jun 07, 2011	24.51	24.84	24.29	24.37	1,019,152	+0.03(+0.11%)
Jun 06, 2011	24.88	25.17	24.24	24.34	1,933,909	-0.14(-0.56%)

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.