Indicators

Nxp Semiconductors (NQ: NXPI )

254.26 +4.83 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.51	27.80	27.37	27.77	1,550,296	+0.39(+1.44%)
Mar 27, 2013	27.16	27.52	26.80	27.38	2,577,307	+0.01(+0.03%)
Mar 26, 2013	27.48	27.54	27.20	27.37	2,030,840	-0.06(-0.23%)
Mar 25, 2013	27.50	27.58	27.21	27.43	1,863,425	+0.00(+0.00%)
Mar 22, 2013	27.65	27.93	27.24	27.43	2,723,773	+0.38(+1.42%)
Mar 21, 2013	27.09	27.41	26.98	27.05	1,470,563	-0.41(-1.50%)
Mar 20, 2013	27.39	27.63	27.16	27.46	2,687,984	+0.25(+0.93%)
Mar 19, 2013	27.57	27.81	27.08	27.21	4,555,144	-0.04(-0.15%)
Mar 18, 2013	28.11	28.27	27.01	27.25	7,259,773	-1.37(-4.77%)
Mar 15, 2013	28.70	28.92	28.42	28.61	4,425,683	-0.30(-1.05%)
Mar 14, 2013	28.68	29.13	28.56	28.92	2,795,432	+0.28(+0.99%)
Mar 13, 2013	28.79	28.90	28.30	28.63	2,445,540	-0.08(-0.29%)
Mar 12, 2013	28.79	28.91	28.52	28.71	2,299,247	-0.25(-0.85%)
Mar 11, 2013	29.11	29.25	28.71	28.96	3,946,826	+0.15(+0.51%)
Mar 08, 2013	28.72	28.97	28.37	28.81	7,682,633	-0.55(-1.87%)
Mar 07, 2013	29.66	30.13	29.31	29.36	2,322,642	-0.15(-0.50%)
Mar 06, 2013	29.80	30.02	29.43	29.51	1,050,208	-0.27(-0.89%)
Mar 05, 2013	29.53	29.86	29.34	29.78	2,116,550	+0.66(+2.27%)
Mar 04, 2013	29.19	29.29	28.70	29.12	2,275,453	-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.