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 (%)
Jul 29, 2011	16.49	18.36	15.57	18.12	13,815,646	-0.70(-3.70%)
Jul 28, 2011	18.65	19.44	18.62	18.82	2,235,983	+0.02(+0.10%)
Jul 27, 2011	19.86	20.05	18.59	18.80	3,318,545	-1.37(-6.79%)
Jul 26, 2011	19.88	20.49	19.70	20.17	1,917,984	+0.18(+0.89%)
Jul 25, 2011	20.45	20.74	19.85	19.99	1,810,972	-0.84(-4.05%)
Jul 22, 2011	20.06	20.90	19.61	20.83	3,137,728	+0.93(+4.70%)
Jul 21, 2011	20.38	20.60	19.46	19.90	2,919,374	-0.31(-1.54%)
Jul 20, 2011	20.38	21.18	20.16	20.21	2,094,523	-0.04(-0.18%)
Jul 19, 2011	19.70	20.53	19.70	20.25	2,333,020	+0.85(+4.39%)
Jul 18, 2011	19.76	19.87	19.18	19.39	2,454,973	-0.48(-2.40%)
Jul 15, 2011	20.41	20.41	19.70	19.87	2,410,193	-0.38(-1.86%)
Jul 14, 2011	20.92	21.23	20.16	20.25	2,312,011	-0.60(-2.90%)
Jul 13, 2011	21.56	21.56	20.66	20.85	2,359,071	-0.41(-1.94%)
Jul 12, 2011	22.81	22.81	20.96	21.26	2,678,122	-1.65(-7.20%)
Jul 11, 2011	23.31	23.40	22.65	22.91	1,338,323	-0.97(-4.07%)
Jul 08, 2011	24.10	24.26	23.44	23.88	1,141,283	-0.43(-1.77%)
Jul 07, 2011	24.50	24.81	24.07	24.31	2,043,913	+0.13(+0.53%)
Jul 06, 2011	24.61	24.61	23.82	24.19	793,734	-0.47(-1.90%)
Jul 05, 2011	25.11	25.16	24.35	24.65	1,013,447	-0.55(-2.18%)

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.