Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.06 10.26 9.930 10.12 258,370 -0.02(-0.18%)
Aug 30, 2010 10.06 10.29 10.06 10.14 248,343 -0.01(-0.13%)
Aug 27, 2010 10.19 10.50 10.04 10.15 406,014 +0.10(+1.00%)
Aug 26, 2010 9.994 10.19 9.866 10.05 636,430 +0.23(+2.33%)
Aug 25, 2010 9.592 10.17 9.345 9.820 1,217,507 +0.06(+0.66%)
Aug 24, 2010 9.829 10.32 9.592 9.756 817,456 -0.27(-2.73%)
Aug 23, 2010 10.30 10.51 9.555 10.03 833,963 -0.16(-1.52%)
Aug 20, 2010 10.46 10.51 10.08 10.19 493,326 -0.37(-3.46%)
Aug 19, 2010 10.92 11.05 10.33 10.55 816,629 -0.41(-3.75%)
Aug 18, 2010 11.03 11.51 10.96 10.96 1,106,319 -0.20(-1.80%)
Aug 17, 2010 10.83 11.24 10.73 11.16 1,189,570 +0.40(+3.74%)
Aug 16, 2010 10.77 11.17 10.68 10.76 603,863 -0.20(-1.83%)
Aug 13, 2010 11.19 11.45 10.82 10.96 1,048,260 -0.36(-3.15%)
Aug 12, 2010 11.20 11.43 11.05 11.32 1,948,954 -0.33(-2.82%)
Aug 11, 2010 12.10 12.22 11.37 11.65 2,832,791 -0.78(-6.25%)
Aug 10, 2010 12.58 12.64 12.41 12.42 1,728,849 -0.37(-2.86%)
Aug 09, 2010 12.79 12.79 12.51 12.79 1,991,861 +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.