Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 102.22 107.40 102.20 105.63 5,927,422 -0.88(-0.83%)
Feb 27, 2020 107.16 109.48 105.82 106.51 5,328,486 -4.49(-4.04%)
Feb 26, 2020 112.92 114.16 109.85 111.00 4,752,448 -1.25(-1.12%)
Feb 25, 2020 116.68 116.97 110.56 112.25 4,981,653 -2.99(-2.60%)
Feb 24, 2020 115.72 116.67 114.48 115.24 5,527,435 -6.00(-4.95%)
Feb 21, 2020 125.05 127.40 120.35 121.25 3,790,919 -4.00(-3.19%)
Feb 20, 2020 124.80 125.56 122.28 125.24 2,469,439 -0.14(-0.11%)
Feb 19, 2020 125.34 127.58 124.79 125.38 2,182,980 +1.00(+0.81%)
Feb 18, 2020 124.88 125.88 123.20 124.38 2,066,463 -2.98(-2.34%)
Feb 14, 2020 129.03 129.69 125.14 127.36 1,987,539 -1.50(-1.16%)
Feb 13, 2020 127.16 129.38 126.34 128.85 1,535,042 +0.80(+0.62%)
Feb 12, 2020 126.89 128.61 126.50 128.06 2,790,815 +2.15(+1.70%)
Feb 11, 2020 124.62 127.43 124.30 125.91 2,590,657 +2.16(+1.75%)
Feb 10, 2020 121.48 123.86 121.21 123.75 1,904,674 +0.86(+0.70%)
Feb 07, 2020 124.95 125.30 122.64 122.88 2,714,918 -2.86(-2.28%)
Feb 06, 2020 125.77 126.12 123.61 125.74 2,241,748 +1.03(+0.83%)
Feb 05, 2020 123.94 127.14 123.04 124.71 4,721,544 +3.46(+2.85%)
Feb 04, 2020 123.57 124.96 118.69 121.25 5,983,849 +4.47(+3.83%)
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.