Indicators

Nxp Semiconductors (NQ: NXPI )

272.32 +1.06 (+0.39%)

Streaming Delayed Price Updated: 2:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	60.03	60.42	59.34	60.41	2,523,266	+1.07(+1.80%)
Jun 27, 2014	58.24	59.42	57.76	59.35	1,746,241	+1.02(+1.75%)
Jun 26, 2014	59.04	59.04	57.44	58.32	1,840,419	-0.63(-1.07%)
Jun 25, 2014	58.89	59.33	57.97	58.95	1,817,892	+0.13(+0.22%)
Jun 24, 2014	60.25	60.39	58.62	58.83	2,434,270	-1.48(-2.45%)
Jun 23, 2014	60.71	61.52	60.21	60.30	2,491,387	-0.35(-0.57%)
Jun 20, 2014	59.51	60.69	59.44	60.65	3,608,337	+1.32(+2.23%)
Jun 19, 2014	58.21	59.36	57.28	59.33	3,919,984	+1.89(+3.29%)
Jun 18, 2014	58.19	58.19	56.98	57.44	2,615,805	-0.35(-0.60%)
Jun 17, 2014	57.10	58.13	57.05	57.78	2,245,441	+0.70(+1.23%)
Jun 16, 2014	57.01	57.49	56.45	57.08	1,725,067	+0.22(+0.39%)
Jun 13, 2014	58.16	58.16	56.60	56.86	2,591,947	+0.02(+0.03%)
Jun 12, 2014	57.77	58.01	56.58	56.84	2,965,651	-1.29(-2.21%)
Jun 11, 2014	58.79	59.02	58.00	58.13	2,212,461	-0.66(-1.12%)
Jun 10, 2014	58.30	58.91	57.59	58.79	3,141,059	+1.11(+1.93%)
Jun 06, 2014	58.90	59.05	57.52	57.68	2,844,283	-0.20(-0.35%)
Jun 05, 2014	57.51	58.25	57.01	57.88	3,695,829	+0.82(+1.44%)
Jun 04, 2014	56.68	57.26	56.41	57.05	3,248,326	-0.17(-0.30%)
Jun 03, 2014	56.63	57.47	56.39	57.23	2,020,897	+0.26(+0.46%)

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.