Indicators

Nxp Semiconductors (NQ: NXPI )

238.08 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	84.28	84.73	83.84	84.21	2,552,822	-0.47(-0.56%)
Feb 27, 2019	86.38	86.38	84.16	84.68	5,385,637	-2.09(-2.41%)
Feb 26, 2019	88.92	89.24	86.52	86.77	4,648,166	-2.80(-3.13%)
Feb 25, 2019	88.46	90.55	87.90	89.57	5,261,797	+2.43(+2.78%)
Feb 22, 2019	87.60	87.90	86.65	87.15	3,791,800	+0.15(+0.17%)
Feb 21, 2019	86.51	87.06	85.69	87.00	5,194,072	+0.09(+0.11%)
Feb 20, 2019	85.75	86.97	85.39	86.91	4,415,577	+1.61(+1.89%)
Feb 19, 2019	85.76	85.82	84.80	85.30	2,922,518	-0.50(-0.58%)
Feb 15, 2019	85.37	86.03	84.85	85.79	3,796,354	+1.19(+1.41%)
Feb 14, 2019	84.37	85.61	84.37	84.60	3,535,909	-0.12(-0.14%)
Feb 13, 2019	86.22	86.29	84.47	84.72	4,365,267	-1.24(-1.45%)
Feb 12, 2019	83.22	86.37	82.84	85.97	6,352,541	+3.67(+4.46%)
Feb 11, 2019	80.73	82.49	80.64	82.30	4,261,779	+1.60(+1.99%)
Feb 08, 2019	81.74	82.66	80.02	80.69	6,061,458	-2.97(-3.55%)
Feb 07, 2019	80.62	84.49	80.36	83.66	9,546,921	-1.59(-1.86%)
Feb 06, 2019	85.29	87.27	84.67	85.25	10,685,533	+2.04(+2.45%)
Feb 05, 2019	81.67	83.63	81.61	83.21	6,311,636	+1.42(+1.74%)
Feb 04, 2019	81.18	81.79	80.43	81.79	3,528,289	+0.28(+0.34%)

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.