Indicators

Nxp Semiconductors (NQ: NXPI )

268.80 -6.67 (-2.42%)

Streaming Delayed Price Updated: 1:19 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	34.05	34.09	33.81	33.98	0	-0.07(-0.21%)
Sep 26, 2013	34.04	34.48	33.87	34.05	1,047,658	+0.14(+0.40%)
Sep 25, 2013	34.36	34.60	33.90	33.91	1,488,316	-0.27(-0.80%)
Sep 24, 2013	33.89	34.41	33.71	34.19	1,762,388	+0.39(+1.16%)
Sep 23, 2013	34.65	34.78	33.62	33.79	0	-0.97(-2.78%)
Sep 20, 2013	34.50	35.01	34.48	34.76	0	+0.46(+1.33%)
Sep 19, 2013	34.40	34.61	34.26	34.31	1,961,475	-0.09(-0.27%)
Sep 18, 2013	34.65	34.69	34.00	34.40	0	-0.10(-0.29%)
Sep 17, 2013	34.62	34.76	34.43	34.50	0	+0.05(+0.13%)
Sep 16, 2013	34.67	34.76	34.31	34.45	4,393,749	+0.08(+0.24%)
Sep 13, 2013	34.00	34.41	33.87	34.37	0	-0.34(-0.97%)
Sep 12, 2013	35.43	35.57	34.61	34.71	0	-0.72(-2.04%)
Sep 11, 2013	35.60	35.67	35.15	35.43	0	-0.27(-0.77%)
Sep 10, 2013	35.36	35.74	35.28	35.70	0	+0.55(+1.56%)
Sep 09, 2013	35.12	35.41	34.92	35.15	0	+0.39(+1.13%)
Sep 06, 2013	36.02	36.02	34.51	34.76	0	-0.83(-2.33%)
Sep 05, 2013	35.31	36.00	35.24	35.59	0	+0.18(+0.52%)
Sep 04, 2013	34.51	35.54	34.42	35.41	0	+0.79(+2.29%)

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.