Indicators

Nxp Semiconductors (NQ: NXPI )

237.95 +6.44 (+2.78%)

Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.05	10.25	9.923	10.11	258,546	-0.02(-0.18%)
Aug 30, 2010	10.05	10.29	10.05	10.13	248,513	-0.01(-0.14%)
Aug 27, 2010	10.18	10.49	10.03	10.14	406,291	+0.10(+1.00%)
Aug 26, 2010	9.987	10.18	9.859	10.04	636,864	+0.23(+2.33%)
Aug 25, 2010	9.585	10.16	9.339	9.813	1,218,338	+0.06(+0.66%)
Aug 24, 2010	9.822	10.32	9.585	9.749	818,014	-0.27(-2.73%)
Aug 23, 2010	10.30	10.50	9.549	10.02	834,533	-0.16(-1.52%)
Aug 20, 2010	10.45	10.50	10.07	10.18	493,663	-0.37(-3.46%)
Aug 19, 2010	10.91	11.05	10.32	10.54	817,186	-0.41(-3.75%)
Aug 18, 2010	11.03	11.50	10.95	10.95	1,107,075	-0.20(-1.80%)
Aug 17, 2010	10.83	11.23	10.73	11.16	1,190,382	+0.40(+3.74%)
Aug 16, 2010	10.76	11.16	10.67	10.75	604,275	-0.20(-1.83%)
Aug 13, 2010	11.18	11.44	10.82	10.95	1,048,976	-0.36(-3.15%)
Aug 12, 2010	11.19	11.42	11.05	11.31	1,950,285	-0.33(-2.82%)
Aug 11, 2010	12.10	12.21	11.37	11.64	2,834,725	-0.78(-6.25%)
Aug 10, 2010	12.57	12.63	12.40	12.41	1,730,029	-0.37(-2.86%)
Aug 09, 2010	12.78	12.78	12.51	12.78	1,993,222	+0.00(+0.00%)

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.