Indicators

Nxp Semiconductors (NQ: NXPI )

261.73 +0.93 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.06	12.35	11.81	12.09	474,057	+0.00(+0.00%)
Oct 28, 2010	11.75	12.24	11.55	12.09	447,124	+0.38(+3.29%)
Oct 27, 2010	11.26	11.73	11.26	11.71	287,699	+0.37(+3.23%)
Oct 25, 2010	11.19	11.54	11.19	11.34	139,920	+0.04(+0.32%)
Oct 22, 2010	11.18	11.56	11.17	11.30	102,787	+0.07(+0.65%)
Oct 21, 2010	11.10	11.37	11.10	11.23	64,105	+0.05(+0.41%)
Oct 20, 2010	11.16	11.41	10.56	11.18	136,083	+0.08(+0.74%)
Oct 19, 2010	11.06	11.23	11.01	11.10	141,914	-0.12(-1.06%)
Oct 18, 2010	10.96	11.27	10.68	11.22	58,405	+0.28(+2.51%)
Oct 15, 2010	11.32	11.32	10.87	10.95	432,159	-0.19(-1.73%)
Oct 14, 2010	11.07	11.21	11.00	11.14	243,993	+0.07(+0.66%)
Oct 13, 2010	11.29	11.30	11.02	11.07	242,163	-0.21(-1.87%)
Oct 12, 2010	11.01	11.28	10.92	11.28	65,006	+0.23(+2.07%)
Oct 11, 2010	10.96	11.14	10.92	11.05	69,466	+0.06(+0.58%)
Oct 08, 2010	10.82	11.10	10.74	10.98	274,741	+0.12(+1.10%)
Oct 07, 2010	11.46	11.46	10.64	10.86	275,737	-0.57(-4.97%)
Oct 06, 2010	11.29	11.45	11.12	11.43	98,582	+0.11(+0.97%)
Oct 05, 2010	11.40	11.63	11.20	11.32	280,174	+0.00(+0.00%)
Oct 04, 2010	11.35	11.65	11.23	11.32	153,488	-0.01(-0.08%)

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.