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 (%)
Nov 29, 2013	38.27	39.08	38.23	38.82	0	+0.46(+1.19%)
Nov 27, 2013	39.45	39.45	38.19	38.37	0	-0.44(-1.13%)
Nov 26, 2013	38.09	39.14	37.25	38.81	0	+1.85(+5.02%)
Nov 25, 2013	37.59	37.75	36.76	36.95	2,117,077	-0.56(-1.49%)
Nov 22, 2013	37.45	37.75	37.09	37.51	0	+0.05(+0.15%)
Nov 21, 2013	37.22	37.55	37.01	37.45	0	+0.50(+1.36%)
Nov 20, 2013	36.92	37.20	36.70	36.95	0	+0.12(+0.32%)
Nov 19, 2013	37.43	37.79	36.80	36.83	0	-0.78(-2.06%)
Nov 18, 2013	38.19	38.57	37.52	37.61	0	-0.74(-1.93%)
Nov 15, 2013	38.32	38.36	37.78	38.35	0	+0.41(+1.08%)
Nov 14, 2013	39.02	39.02	37.52	37.94	1,198,655	+0.28(+0.75%)
Nov 12, 2013	37.53	37.99	37.26	37.65	0	-0.11(-0.29%)
Nov 11, 2013	37.77	38.16	37.54	37.76	0	-0.23(-0.60%)
Nov 08, 2013	37.09	38.10	37.01	37.99	0	+0.79(+2.14%)
Nov 07, 2013	38.22	38.82	37.09	37.20	2,935,275	-1.25(-3.25%)
Nov 06, 2013	38.74	39.07	38.38	38.45	0	-0.32(-0.82%)
Nov 05, 2013	38.55	39.12	38.38	38.77	0	-0.03(-0.08%)
Nov 04, 2013	37.42	39.06	37.40	38.80	0	+0.27(+0.70%)

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.