Indicators

Nxp Semiconductors (NQ: NXPI )

256.19 +9.06 (+3.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.49	27.78	27.35	27.75	1,551,355	+0.39(+1.44%)
Mar 27, 2013	27.14	27.50	26.78	27.36	2,579,067	+0.01(+0.03%)
Mar 26, 2013	27.47	27.52	27.18	27.35	2,032,227	-0.06(-0.23%)
Mar 25, 2013	27.48	27.56	27.19	27.41	1,864,698	+0.00(+0.00%)
Mar 22, 2013	27.63	27.92	27.22	27.41	2,725,633	+0.38(+1.42%)
Mar 21, 2013	27.07	27.39	26.96	27.03	1,471,567	-0.41(-1.50%)
Mar 20, 2013	27.37	27.61	27.14	27.44	2,689,820	+0.25(+0.93%)
Mar 19, 2013	27.55	27.79	27.06	27.19	4,558,255	-0.04(-0.15%)
Mar 18, 2013	28.09	28.25	26.99	27.23	7,264,731	-1.36(-4.77%)
Mar 15, 2013	28.68	28.90	28.40	28.59	4,428,706	-0.30(-1.05%)
Mar 14, 2013	28.66	29.11	28.54	28.90	2,797,342	+0.28(+0.99%)
Mar 13, 2013	28.77	28.88	28.28	28.61	2,447,210	-0.08(-0.29%)
Mar 12, 2013	28.77	28.89	28.50	28.69	2,300,818	-0.25(-0.85%)
Mar 11, 2013	29.09	29.23	28.69	28.94	3,949,522	+0.15(+0.51%)
Mar 08, 2013	28.70	28.95	28.35	28.79	7,687,880	-0.55(-1.87%)
Mar 07, 2013	29.64	30.11	29.29	29.34	2,324,228	-0.15(-0.50%)
Mar 06, 2013	29.78	29.99	29.41	29.49	1,050,926	-0.27(-0.89%)
Mar 05, 2013	29.51	29.84	29.32	29.76	2,117,995	+0.66(+2.27%)
Mar 04, 2013	29.17	29.27	28.68	29.10	2,277,007	-0.39(-1.34%)

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.