Indicators

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

Month:

Year:

Range:

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.