Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.98	23.03	22.51	22.65	1,580,832	-0.26(-1.16%)
Feb 28, 2012	22.62	23.02	22.58	22.92	1,728,361	+0.18(+0.80%)
Feb 27, 2012	22.43	22.82	22.13	22.74	1,738,192	-0.08(-0.36%)
Feb 24, 2012	22.78	23.11	22.43	22.82	2,538,922	+0.39(+1.75%)
Feb 23, 2012	21.56	22.60	20.74	22.43	2,109,240	+0.82(+3.81%)
Feb 22, 2012	21.95	22.11	21.12	21.60	1,449,918	-0.55(-2.47%)
Feb 21, 2012	23.26	23.26	21.97	22.15	1,328,529	-1.02(-4.41%)
Feb 17, 2012	23.60	23.60	22.72	23.18	1,830,350	-0.42(-1.78%)
Feb 16, 2012	22.65	23.67	22.57	23.60	2,141,009	+0.80(+3.53%)
Feb 15, 2012	21.81	22.87	21.38	22.79	2,967,013	+1.19(+5.50%)
Feb 14, 2012	20.43	21.83	20.43	21.60	1,956,003	+0.94(+4.55%)
Feb 13, 2012	20.23	20.71	19.83	20.66	2,030,313	+0.90(+4.58%)
Feb 10, 2012	21.17	21.41	19.68	19.76	3,145,616	-0.33(-1.64%)
Feb 09, 2012	19.96	20.16	19.60	20.09	1,185,843	+0.10(+0.50%)
Feb 08, 2012	20.06	20.27	19.85	19.99	800,719	+0.09(+0.46%)
Feb 07, 2012	19.78	20.11	19.21	19.90	1,330,168	+0.04(+0.18%)
Feb 06, 2012	20.58	20.72	19.80	19.86	1,569,312	-0.92(-4.44%)
Feb 03, 2012	20.64	21.05	20.33	20.78	1,858,368	+0.63(+3.15%)
Feb 02, 2012	20.41	20.60	20.05	20.15	1,160,659	-0.01(-0.07%)

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.