Indicators

Nxp Semiconductors (NQ: NXPI )

225.61 +6.95 (+3.18%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	30.08	30.24	29.63	29.63	1,596,664	+0.02(+0.06%)
Feb 27, 2013	28.94	29.81	28.92	29.61	1,760,805	+0.86(+3.00%)
Feb 26, 2013	29.04	29.09	28.15	28.75	2,090,376	-0.17(-0.60%)
Feb 22, 2013	28.37	29.15	28.37	28.92	1,719,025	+0.49(+1.71%)
Feb 21, 2013	28.95	28.99	28.10	28.44	2,542,583	-0.46(-1.59%)
Feb 20, 2013	29.99	30.04	28.83	28.90	1,824,688	-1.09(-3.64%)
Feb 19, 2013	29.58	30.24	29.48	29.99	2,136,150	+0.42(+1.43%)
Feb 15, 2013	29.92	30.02	29.20	29.57	1,580,836	-0.37(-1.23%)
Feb 14, 2013	29.91	30.14	29.72	29.93	1,195,780	-0.13(-0.44%)
Feb 13, 2013	29.84	30.21	29.59	30.07	2,877,699	+0.21(+0.69%)
Feb 12, 2013	29.34	30.10	29.17	29.86	2,540,248	+0.42(+1.43%)
Feb 11, 2013	28.86	29.66	28.70	29.44	3,233,024	+0.14(+0.47%)
Feb 08, 2013	28.06	29.45	28.02	29.30	5,871,107	+1.36(+4.86%)
Feb 07, 2013	27.92	27.98	27.32	27.94	2,566,788	+0.03(+0.10%)
Feb 06, 2013	27.28	27.92	27.17	27.92	4,099,395	+1.01(+3.75%)
Feb 04, 2013	27.81	27.87	26.91	26.91	11,661,510	-1.29(-4.58%)

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.