Indicators

Nxp Semiconductors (NQ: NXPI )

247.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.08	14.15	13.84	14.08	870,912	-0.04(-0.26%)
Dec 29, 2011	13.83	14.43	13.74	14.12	825,709	+0.25(+1.78%)
Dec 28, 2011	14.39	14.58	13.81	13.87	878,893	-0.59(-4.06%)
Dec 27, 2011	14.39	14.66	14.34	14.46	877,523	-0.04(-0.25%)
Dec 23, 2011	14.51	14.62	14.29	14.49	707,688	+0.97(+7.18%)
Dec 21, 2011	13.67	13.74	13.21	13.52	1,381,939	-0.17(-1.27%)
Dec 20, 2011	13.48	13.78	13.38	13.70	2,192,776	+0.58(+4.40%)
Dec 19, 2011	14.11	14.17	13.07	13.12	1,386,512	-0.91(-6.47%)
Dec 16, 2011	14.16	14.58	13.93	14.03	1,046,316	+0.02(+0.13%)
Dec 15, 2011	14.26	14.32	13.90	14.01	2,263,568	+0.14(+0.99%)
Dec 14, 2011	14.15	14.20	13.49	13.87	2,199,687	-0.19(-1.37%)
Dec 13, 2011	15.35	15.42	13.61	14.06	3,087,509	-1.14(-7.47%)
Dec 12, 2011	15.80	15.89	15.02	15.20	1,664,199	-0.96(-5.95%)
Dec 09, 2011	16.34	16.47	15.66	16.16	1,668,583	-0.15(-0.90%)
Dec 08, 2011	16.69	17.11	16.24	16.31	1,480,216	-0.69(-4.04%)
Dec 07, 2011	16.09	17.30	15.79	16.99	2,214,170	+0.80(+4.92%)
Dec 06, 2011	16.19	16.37	15.74	16.20	1,186,202	-0.05(-0.34%)
Dec 05, 2011	16.20	16.42	16.03	16.25	1,511,173	+0.20(+1.26%)
Dec 02, 2011	15.83	16.45	15.81	16.05	1,726,324	+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.