Indicators

Nxp Semiconductors (NQ: NXPI )

238.72 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	28.71	29.54	27.84	29.17	2,563,273	+1.28(+4.58%)
Feb 25, 2011	26.97	28.13	26.79	27.89	1,260,201	+1.31(+4.91%)
Feb 24, 2011	25.90	26.74	25.65	26.58	987,887	+0.65(+2.50%)
Feb 23, 2011	27.29	27.47	25.39	25.93	1,457,947	-0.95(-3.53%)
Feb 22, 2011	26.36	29.01	25.83	26.88	2,235,334	+0.14(+0.52%)
Feb 18, 2011	25.21	28.06	25.02	26.74	3,030,031	+1.81(+7.28%)
Feb 17, 2011	24.92	25.24	24.37	24.93	1,417,548	+0.35(+1.41%)
Feb 16, 2011	23.25	25.38	23.20	24.58	3,971,250	+1.75(+7.68%)
Feb 15, 2011	22.57	23.91	22.09	22.83	1,993,251	-0.39(-1.69%)
Feb 14, 2011	23.69	23.69	22.82	23.22	1,819,642	+0.16(+0.67%)
Feb 11, 2011	23.83	24.30	23.00	23.07	1,447,968	-0.82(-3.42%)
Feb 10, 2011	24.70	24.83	23.64	23.89	641,333	-0.34(-1.41%)
Feb 09, 2011	24.01	24.62	23.56	24.23	382,919	+0.15(+0.61%)
Feb 08, 2011	24.12	24.32	23.84	24.08	775,194	+0.06(+0.27%)
Feb 07, 2011	24.58	24.74	23.87	24.02	1,775,310	-0.95(-3.80%)
Feb 04, 2011	25.14	25.18	24.74	24.97	200,297	+0.14(+0.55%)
Feb 03, 2011	25.33	25.79	24.64	24.83	533,786	+0.01(+0.04%)
Feb 02, 2011	25.09	25.22	23.76	24.82	684,323	-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.