Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 94.11 94.59 93.79 94.25 1,799,944 +0.00(+0.00%)
Feb 27, 2017 94.04 94.33 94.03 94.25 961,033 -0.02(-0.02%)
Feb 24, 2017 93.69 94.30 93.69 94.27 2,349,103 +0.22(+0.23%)
Feb 23, 2017 94.11 94.33 93.93 94.05 1,492,438 -0.05(-0.06%)
Feb 22, 2017 94.06 94.33 93.88 94.11 1,720,020 +0.05(+0.05%)
Feb 21, 2017 93.70 94.20 93.70 94.06 1,668,910 +0.18(+0.20%)
Feb 17, 2017 93.88 93.88 93.88 0 -0.08(-0.09%)
Feb 16, 2017 94.11 94.19 93.89 93.96 1,167,106 -0.08(-0.09%)
Feb 15, 2017 93.74 94.19 93.74 94.04 1,881,335 +0.28(+0.29%)
Feb 14, 2017 93.51 93.96 93.43 93.77 2,343,909 +0.02(+0.02%)
Feb 13, 2017 93.60 93.96 93.37 93.75 1,592,887 +0.25(+0.26%)
Feb 10, 2017 93.29 93.80 93.28 93.50 2,324,839 +0.36(+0.38%)
Feb 09, 2017 93.51 93.67 93.10 93.14 2,176,685 -0.44(-0.47%)
Feb 08, 2017 93.03 93.65 92.63 93.58 3,729,724 +0.74(+0.80%)
Feb 07, 2017 92.27 92.85 92.08 92.84 2,963,078 +1.12(+1.22%)
Feb 06, 2017 91.54 92.82 91.46 91.72 13,795,135 +0.54(+0.59%)
Feb 03, 2017 90.76 91.22 90.67 91.18 2,007,407 +0.41(+0.45%)
Feb 02, 2017 89.94 91.07 89.94 90.77 3,763,563 +1.16(+1.29%)
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.