Indicators

Nxp Semiconductors (NQ: NXPI )

238.08 +3.04 (+1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	172.11	174.12	167.46	172.59	3,098,065	+3.81(+2.26%)
Feb 25, 2021	176.33	177.74	168.33	168.78	3,559,567	-7.27(-4.13%)
Feb 24, 2021	168.29	176.62	167.28	176.05	3,339,412	+4.85(+2.83%)
Feb 23, 2021	173.84	173.84	165.76	171.20	5,490,504	-4.28(-2.44%)
Feb 22, 2021	180.39	181.90	174.88	175.48	2,546,364	-5.65(-3.12%)
Feb 19, 2021	179.07	182.24	178.20	181.13	2,320,534	+5.40(+3.07%)
Feb 18, 2021	177.27	178.64	173.06	175.74	2,929,974	-3.60(-2.01%)
Feb 17, 2021	180.90	184.30	177.66	179.34	2,533,440	-5.43(-2.94%)
Feb 16, 2021	188.03	189.26	183.11	184.76	2,303,555	+0.98(+0.53%)
Feb 12, 2021	182.63	185.20	180.44	183.78	1,768,192	+0.37(+0.20%)
Feb 11, 2021	178.12	184.13	178.12	183.41	2,760,132	+5.77(+3.25%)
Feb 10, 2021	181.15	181.46	173.38	177.65	3,002,754	-0.13(-0.07%)
Feb 09, 2021	177.13	178.12	174.40	177.78	1,800,586	-0.08(-0.04%)
Feb 08, 2021	174.62	177.88	173.96	177.85	2,467,420	+5.80(+3.37%)
Feb 05, 2021	172.97	174.08	171.18	172.06	3,206,375	+0.51(+0.30%)
Feb 04, 2021	166.29	171.55	165.59	171.55	2,858,677	+6.95(+4.22%)
Feb 03, 2021	170.17	171.82	163.66	164.60	3,460,620	-2.94(-1.75%)
Feb 02, 2021	170.18	173.01	161.38	167.54	7,002,622	+5.37(+3.31%)

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.