Indicators

Nxp Semiconductors (NQ: NXPI )

219.35 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	28.83	29.67	27.96	29.29	2,552,320	+1.28(+4.58%)
Feb 25, 2011	27.08	28.25	26.91	28.01	1,254,816	+1.31(+4.91%)
Feb 24, 2011	26.01	26.85	25.76	26.70	983,666	+0.65(+2.50%)
Feb 23, 2011	27.41	27.58	25.50	26.05	1,451,718	-0.95(-3.53%)
Feb 22, 2011	26.48	29.14	25.94	27.00	2,225,782	+0.14(+0.52%)
Feb 18, 2011	25.32	28.18	25.13	26.86	3,017,083	+1.82(+7.28%)
Feb 17, 2011	25.03	25.35	24.48	25.04	1,411,491	+0.35(+1.41%)
Feb 16, 2011	23.35	25.49	23.30	24.69	3,954,280	+1.76(+7.68%)
Feb 15, 2011	22.66	24.01	22.19	22.93	1,984,734	-0.39(-1.69%)
Feb 14, 2011	23.79	23.79	22.92	23.32	1,811,867	+0.16(+0.67%)
Feb 11, 2011	23.94	24.40	23.10	23.17	1,441,781	-0.82(-3.42%)
Feb 10, 2011	24.81	24.94	23.74	23.99	638,592	-0.34(-1.41%)
Feb 09, 2011	24.11	24.73	23.66	24.33	381,282	+0.15(+0.61%)
Feb 08, 2011	24.22	24.43	23.95	24.18	771,882	+0.06(+0.27%)
Feb 07, 2011	24.69	24.84	23.97	24.12	1,767,724	-0.95(-3.80%)
Feb 04, 2011	25.25	25.28	24.84	25.07	199,441	+0.14(+0.55%)
Feb 03, 2011	25.44	25.90	24.74	24.94	531,505	+0.01(+0.04%)
Feb 02, 2011	25.19	25.33	23.86	24.93	681,398	-0.04(-0.15%)

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.