Indicators

Nxp Semiconductors (NQ: NXPI )

232.76 +7.15 (+3.17%)

Streaming Delayed Price Updated: 2:41 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.09	10.29	9.959	10.15	257,617	-0.02(-0.18%)
Aug 30, 2010	10.09	10.32	10.09	10.16	247,620	-0.01(-0.14%)
Aug 27, 2010	10.22	10.53	10.07	10.18	404,832	+0.10(+1.00%)
Aug 26, 2010	10.02	10.22	9.894	10.08	634,576	+0.23(+2.33%)
Aug 25, 2010	9.620	10.20	9.372	9.849	1,213,961	+0.06(+0.66%)
Aug 24, 2010	9.858	10.35	9.620	9.785	815,075	-0.27(-2.73%)
Aug 23, 2010	10.33	10.54	9.583	10.06	831,534	-0.16(-1.52%)
Aug 20, 2010	10.49	10.54	10.11	10.22	491,889	-0.37(-3.46%)
Aug 19, 2010	10.95	11.09	10.36	10.58	814,250	-0.41(-3.75%)
Aug 18, 2010	11.07	11.54	10.99	10.99	1,103,097	-0.20(-1.80%)
Aug 17, 2010	10.87	11.27	10.76	11.20	1,186,105	+0.40(+3.74%)
Aug 16, 2010	10.80	11.20	10.71	10.79	602,104	-0.20(-1.83%)
Aug 13, 2010	11.22	11.48	10.86	10.99	1,045,207	-0.36(-3.15%)
Aug 12, 2010	11.23	11.46	11.09	11.35	1,943,278	-0.33(-2.82%)
Aug 11, 2010	12.14	12.26	11.41	11.68	2,824,540	-0.78(-6.25%)
Aug 10, 2010	12.62	12.68	12.44	12.46	1,723,813	-0.37(-2.86%)
Aug 09, 2010	12.83	12.83	12.55	12.83	1,986,060	+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.