Indicators

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.