Indicators

Nxp Semiconductors (NQ: NXPI )

274.14 -8.85 (-3.13%)

Streaming Delayed Price Updated: 12:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.27	19.90	19.20	19.39	1,419,477	+0.33(+1.73%)
Jan 30, 2012	19.39	19.39	18.67	19.06	1,387,440	-0.82(-4.13%)
Jan 27, 2012	19.29	20.01	19.26	19.89	955,730	+0.43(+2.21%)
Jan 26, 2012	19.82	19.87	19.25	19.46	2,202,277	+0.24(+1.24%)
Jan 25, 2012	20.04	20.10	19.20	19.22	1,755,688	-0.65(-3.26%)
Jan 24, 2012	18.68	19.95	18.50	19.87	1,969,651	+1.10(+5.84%)
Jan 23, 2012	18.64	18.88	18.38	18.77	1,524,097	-0.00(-0.02%)
Jan 20, 2012	17.36	18.84	17.30	18.78	2,240,395	+1.20(+6.84%)
Jan 19, 2012	17.53	17.93	17.20	17.58	3,574,767	+0.24(+1.37%)
Jan 18, 2012	16.02	18.01	16.00	17.34	3,927,159	+1.64(+10.41%)
Jan 17, 2012	15.79	16.08	15.56	15.70	1,022,596	+0.03(+0.17%)
Jan 13, 2012	15.89	16.01	15.02	15.68	2,413,526	-0.40(-2.50%)
Jan 12, 2012	16.01	16.44	15.89	16.08	1,738,735	+0.02(+0.11%)
Jan 11, 2012	15.93	16.19	15.54	16.06	1,694,793	+0.13(+0.80%)
Jan 10, 2012	16.32	16.44	15.65	15.93	1,327,621	-0.22(-1.36%)
Jan 09, 2012	15.53	16.32	15.33	16.15	1,585,387	+0.71(+4.62%)
Jan 06, 2012	15.04	15.49	14.51	15.44	1,719,355	+0.37(+2.42%)
Jan 05, 2012	14.57	15.07	14.45	15.07	878,415	+0.30(+2.04%)

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.