Indicators

Nxp Semiconductors (NQ: NXPI )

258.25 +3.99 (+1.57%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	23.36	24.28	23.18	24.14	834,666	+0.91(+3.90%)
Dec 28, 2012	23.12	23.59	23.02	23.23	404,370	-0.06(-0.28%)
Dec 27, 2012	23.46	23.46	22.96	23.30	651,963	-0.01(-0.04%)
Dec 26, 2012	23.33	23.79	23.22	23.31	405,347	+0.04(+0.16%)
Dec 24, 2012	23.01	23.60	23.01	23.27	280,838	+0.05(+0.20%)
Dec 21, 2012	23.11	23.40	22.67	23.22	1,200,416	-0.65(-2.72%)
Dec 20, 2012	23.58	23.89	23.36	23.87	829,248	+0.19(+0.81%)
Dec 19, 2012	23.74	24.00	23.42	23.68	655,733	-0.13(-0.54%)
Dec 18, 2012	23.29	24.00	23.26	23.81	1,289,621	+0.55(+2.36%)
Dec 17, 2012	22.51	23.31	22.45	23.26	923,449	+0.82(+3.63%)
Dec 14, 2012	22.74	22.88	22.45	22.45	843,351	-0.45(-1.96%)
Dec 13, 2012	22.87	23.19	22.73	22.89	828,540	-0.12(-0.52%)
Dec 12, 2012	22.89	23.30	22.85	23.01	967,157	+0.07(+0.32%)
Dec 11, 2012	22.06	23.45	22.06	22.94	1,897,951	+1.12(+5.12%)
Dec 10, 2012	21.30	21.89	21.30	21.82	387,333	+0.47(+2.19%)
Dec 07, 2012	21.80	21.99	21.25	21.36	1,171,694	-0.63(-2.88%)
Dec 06, 2012	22.43	22.44	21.85	21.99	877,315	-0.45(-2.00%)
Dec 05, 2012	22.26	22.46	21.99	22.44	594,624	+0.33(+1.49%)

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.