Skip to main content

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

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.