Indicators

Nxp Semiconductors (NQ: NXPI )

225.61 +6.95 (+3.18%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.56	32.38	30.20	30.62	1,668,714	+0.30(+1.00%)
Apr 28, 2011	30.92	31.06	29.66	30.32	935,153	-0.32(-1.05%)
Apr 27, 2011	31.63	31.63	30.14	30.64	1,076,231	-0.70(-2.22%)
Apr 26, 2011	31.53	31.63	30.71	31.34	1,284,734	+0.66(+2.15%)
Apr 25, 2011	31.03	31.12	30.42	30.68	539,498	+0.00(+0.00%)
Apr 21, 2011	31.30	31.40	30.17	30.68	1,048,823	-0.09(-0.30%)
Apr 20, 2011	29.61	30.79	28.84	30.77	1,770,821	+1.93(+6.71%)
Apr 19, 2011	29.33	29.34	28.51	28.83	605,867	-0.27(-0.91%)
Apr 18, 2011	28.97	29.42	28.24	29.10	966,678	-0.55(-1.86%)
Apr 15, 2011	29.60	30.15	29.40	29.65	1,090,613	+0.13(+0.43%)
Apr 14, 2011	28.81	29.68	28.29	29.52	1,027,832	+0.61(+2.10%)
Apr 13, 2011	29.07	29.25	28.47	28.92	1,084,257	+0.48(+1.68%)
Apr 12, 2011	29.15	29.45	28.24	28.44	1,996,408	-1.09(-3.69%)
Apr 11, 2011	30.71	31.02	29.25	29.53	3,234,934	-0.38(-1.26%)
Apr 08, 2011	31.55	31.90	29.50	29.91	8,678,859	-0.29(-0.97%)
Apr 07, 2011	30.85	31.00	29.57	30.20	1,665,675	-0.29(-0.96%)
Apr 06, 2011	29.96	30.94	29.38	30.49	4,839,001	+1.16(+3.97%)
Apr 05, 2011	28.76	29.71	28.05	29.33	2,826,511	+0.79(+2.76%)
Apr 04, 2011	28.31	28.66	27.57	28.54	2,065,621	+0.50(+1.77%)

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.