Indicators

Nxp Semiconductors (NQ: NXPI )

271.40 +0.14 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.45	32.26	30.09	30.51	1,674,715	+0.30(+1.00%)
Apr 28, 2011	30.81	30.95	29.55	30.21	938,516	-0.32(-1.05%)
Apr 27, 2011	31.52	31.52	30.04	30.53	1,080,101	-0.69(-2.22%)
Apr 26, 2011	31.41	31.52	30.60	31.22	1,289,354	+0.66(+2.15%)
Apr 25, 2011	30.92	31.01	30.31	30.57	541,438	+0.00(+0.00%)
Apr 21, 2011	31.19	31.29	30.06	30.57	1,052,595	-0.09(-0.30%)
Apr 20, 2011	29.51	30.68	28.74	30.66	1,777,189	+1.93(+6.71%)
Apr 19, 2011	29.22	29.23	28.41	28.73	608,045	-0.26(-0.91%)
Apr 18, 2011	28.87	29.31	28.14	28.99	970,154	-0.55(-1.86%)
Apr 15, 2011	29.50	30.04	29.30	29.54	1,094,535	+0.13(+0.43%)
Apr 14, 2011	28.71	29.57	28.19	29.42	1,031,528	+0.60(+2.10%)
Apr 13, 2011	28.97	29.14	28.36	28.81	1,088,156	+0.47(+1.68%)
Apr 12, 2011	29.05	29.34	28.14	28.34	2,003,588	-1.09(-3.69%)
Apr 11, 2011	30.60	30.91	29.14	29.42	3,246,567	-0.37(-1.26%)
Apr 08, 2011	31.43	31.79	29.40	29.80	8,710,068	-0.29(-0.97%)
Apr 07, 2011	30.74	30.89	29.46	30.09	1,671,665	-0.29(-0.96%)
Apr 06, 2011	29.85	30.83	29.28	30.38	4,856,403	+1.16(+3.97%)
Apr 05, 2011	28.66	29.61	27.95	29.22	2,836,675	+0.79(+2.76%)
Apr 04, 2011	28.21	28.56	27.47	28.44	2,073,050	+0.49(+1.77%)

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.