Indicators

Nxp Semiconductors (NQ: NXPI )

215.12 -4.23 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.09	10.30	9.965	10.15	257,441	-0.02(-0.18%)
Aug 30, 2010	10.09	10.33	10.09	10.17	247,451	-0.01(-0.13%)
Aug 27, 2010	10.22	10.53	10.08	10.19	404,555	+0.10(+1.00%)
Aug 26, 2010	10.03	10.22	9.901	10.08	634,143	+0.23(+2.33%)
Aug 25, 2010	9.626	10.20	9.379	9.855	1,213,132	+0.06(+0.66%)
Aug 24, 2010	9.865	10.36	9.626	9.791	814,519	-0.28(-2.73%)
Aug 23, 2010	10.34	10.54	9.589	10.07	830,967	-0.16(-1.53%)
Aug 20, 2010	10.50	10.54	10.11	10.22	491,553	-0.37(-3.46%)
Aug 19, 2010	10.96	11.09	10.37	10.59	813,694	-0.41(-3.75%)
Aug 18, 2010	11.07	11.55	11.00	11.00	1,102,344	-0.20(-1.80%)
Aug 17, 2010	10.87	11.28	10.77	11.20	1,185,296	+0.40(+3.73%)
Aug 16, 2010	10.81	11.21	10.72	10.80	601,693	-0.20(-1.83%)
Aug 13, 2010	11.23	11.49	10.86	11.00	1,044,494	-0.36(-3.15%)
Aug 12, 2010	11.24	11.47	11.09	11.36	1,941,951	-0.33(-2.82%)
Aug 11, 2010	12.15	12.27	11.41	11.69	2,822,612	-0.78(-6.25%)
Aug 10, 2010	12.62	12.69	12.45	12.47	1,722,637	-0.37(-2.86%)
Aug 09, 2010	12.83	12.83	12.56	12.83	1,984,704	+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.