Indicators

Nxp Semiconductors (NQ: NXPI )

272.67 +1.41 (+0.52%)

Streaming Delayed Price Updated: 2:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.53	11.83	11.20	11.32	215,422	-0.15(-1.27%)
Sep 29, 2010	11.54	11.77	11.41	11.46	261,066	-0.05(-0.48%)
Sep 28, 2010	11.15	11.53	11.06	11.52	184,740	+0.33(+2.94%)
Sep 27, 2010	11.12	11.32	10.98	11.19	204,268	+0.03(+0.25%)
Sep 24, 2010	11.05	11.30	10.80	11.16	160,860	+0.20(+1.83%)
Sep 23, 2010	10.96	11.41	10.86	10.96	351,170	-0.16(-1.48%)
Sep 22, 2010	11.33	11.51	10.97	11.13	202,116	-0.30(-2.64%)
Sep 21, 2010	11.52	11.74	11.29	11.43	195,687	-0.16(-1.42%)
Sep 20, 2010	11.15	11.85	11.05	11.59	442,381	+0.56(+5.05%)
Sep 17, 2010	10.97	11.19	10.80	11.04	276,188	-0.36(-3.13%)
Sep 15, 2010	11.44	11.80	11.28	11.39	614,254	+0.21(+1.88%)
Sep 14, 2010	10.82	11.19	10.82	11.18	274,374	+0.27(+2.51%)
Sep 13, 2010	11.04	11.18	10.82	10.91	332,683	-0.04(-0.33%)
Sep 10, 2010	10.94	11.08	10.79	10.94	397,289	+0.07(+0.67%)
Sep 09, 2010	11.15	11.53	10.51	10.87	257,926	-0.24(-2.14%)
Sep 08, 2010	10.50	11.13	10.43	11.11	1,624,239	+0.12(+1.08%)
Sep 07, 2010	10.96	11.29	10.76	10.99	512,756	+0.13(+1.18%)
Sep 03, 2010	10.87	11.25	10.58	10.86	253,312	+0.02(+0.17%)
Sep 02, 2010	10.12	10.88	10.12	10.84	107,832	+0.13(+1.19%)

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.