Indicators

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.65	23.59	22.47	23.50	731,910	+1.07(+4.76%)
Jan 28, 2011	23.73	23.78	22.14	22.43	1,110,710	-1.38(-5.79%)
Jan 27, 2011	24.06	24.50	23.28	23.81	788,096	+0.08(+0.35%)
Jan 26, 2011	22.56	24.15	21.91	23.73	1,706,735	+1.56(+7.04%)
Jan 25, 2011	20.68	23.90	20.68	22.16	1,889,760	+1.49(+7.20%)
Jan 24, 2011	20.14	20.78	20.08	20.68	533,324	+0.62(+3.09%)
Jan 21, 2011	20.22	20.93	19.75	20.06	743,541	+0.27(+1.38%)
Jan 20, 2011	20.77	20.77	19.62	19.78	817,119	-1.18(-5.62%)
Jan 19, 2011	21.54	21.72	20.56	20.96	456,148	-0.57(-2.63%)
Jan 18, 2011	21.29	21.63	21.25	21.53	318,261	+0.17(+0.81%)
Jan 14, 2011	21.30	21.39	20.86	21.35	200,701	+0.05(+0.26%)
Jan 13, 2011	21.78	21.78	20.99	21.30	274,354	-0.25(-1.14%)
Jan 12, 2011	22.37	22.44	21.25	21.54	331,947	-0.37(-1.67%)
Jan 11, 2011	21.74	21.97	21.57	21.91	304,790	+0.53(+2.48%)
Jan 10, 2011	20.77	21.55	20.72	21.38	278,380	+0.46(+2.18%)
Jan 07, 2011	21.30	21.30	20.70	20.92	329,593	-0.29(-1.38%)
Jan 06, 2011	21.66	21.73	20.78	21.22	496,319	-0.13(-0.60%)
Jan 05, 2011	19.96	21.54	19.79	21.34	927,163	+1.25(+6.22%)
Jan 04, 2011	19.99	20.77	19.33	20.09	1,042,989	+0.53(+2.71%)

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.