Indicators

Nxp Semiconductors (NQ: NXPI )

219.35 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	51.95	52.06	51.12	51.52	2,503,803	-0.34(-0.65%)
Feb 27, 2014	51.08	52.01	50.79	51.85	2,780,992	+0.96(+1.89%)
Feb 26, 2014	51.40	52.01	50.79	50.89	4,039,274	-0.43(-0.84%)
Feb 25, 2014	51.23	51.40	50.45	51.32	2,976,244	+0.43(+0.85%)
Feb 24, 2014	51.72	51.88	50.88	50.89	3,257,060	-0.55(-1.07%)
Feb 21, 2014	52.37	52.38	50.89	51.44	3,733,096	-0.54(-1.04%)
Feb 20, 2014	52.31	52.95	51.84	51.98	4,892,209	-0.05(-0.09%)
Feb 19, 2014	52.16	52.57	51.83	52.03	3,916,381	+0.00(+0.00%)
Feb 18, 2014	51.30	52.11	50.64	52.03	4,473,228	+1.09(+2.14%)
Feb 14, 2014	50.39	50.94	50.94	50.94	7,508,026	+1.81(+3.69%)
Feb 13, 2014	47.82	49.54	47.73	49.12	5,674,179	+0.91(+1.88%)
Feb 12, 2014	47.71	48.71	47.71	48.22	2,979,554	+0.50(+1.06%)
Feb 11, 2014	48.02	48.18	47.63	47.71	2,823,163	-0.15(-0.31%)
Feb 10, 2014	47.07	48.05	47.01	47.86	4,456,685	+0.17(+0.36%)
Feb 07, 2014	45.06	47.69	45.06	47.69	7,372,877	+2.24(+4.94%)
Feb 06, 2014	43.30	45.70	42.66	45.44	7,517,004	+2.38(+5.53%)
Feb 05, 2014	42.72	43.17	42.42	43.06	5,375,238	+0.00(+0.00%)
Feb 04, 2014	42.80	43.08	41.87	43.06	2,589,412	+1.08(+2.58%)

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.