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 (%)
Nov 28, 2014	71.32	71.77	70.55	71.29	1,337,968	-0.04(-0.05%)
Nov 26, 2014	69.61	71.32	71.32	71.32	3,277,182	+1.56(+2.23%)
Nov 25, 2014	70.72	71.28	69.63	69.77	8,836,392	-0.03(-0.04%)
Nov 24, 2014	68.59	70.27	68.32	69.79	4,347,615	+1.22(+1.78%)
Nov 21, 2014	69.14	69.48	67.62	68.57	3,291,530	+0.65(+0.96%)
Nov 20, 2014	66.61	68.64	65.78	67.92	2,578,297	+1.04(+1.56%)
Nov 19, 2014	68.14	68.78	66.77	66.88	3,040,534	-1.42(-2.08%)
Nov 18, 2014	67.68	69.00	67.63	68.30	3,447,780	+0.16(+0.24%)
Nov 17, 2014	67.62	68.67	67.60	68.13	3,591,874	+0.59(+0.87%)
Nov 14, 2014	66.40	67.66	65.16	67.55	2,223,327	+1.05(+1.58%)
Nov 13, 2014	67.34	68.53	65.98	66.49	2,458,265	-0.75(-1.12%)
Nov 12, 2014	67.27	67.56	66.16	67.25	2,337,065	-0.40(-0.60%)
Nov 11, 2014	67.64	68.41	67.00	67.65	2,606,829	-0.50(-0.74%)
Nov 10, 2014	67.72	68.47	67.52	68.15	2,424,217	+0.78(+1.16%)
Nov 07, 2014	67.35	67.98	65.77	67.37	3,976,686	+0.06(+0.10%)
Nov 06, 2014	67.02	68.66	67.02	67.31	5,149,400	+0.10(+0.15%)
Nov 05, 2014	64.59	67.42	64.59	67.21	8,912,786	+3.38(+5.30%)
Nov 04, 2014	62.83	63.96	62.52	63.83	3,570,358	+0.38(+0.61%)

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.