Indicators

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	30.06	30.22	29.61	29.61	1,597,755	+0.02(+0.06%)
Feb 27, 2013	28.92	29.79	28.90	29.59	1,762,008	+0.86(+3.00%)
Feb 26, 2013	29.02	29.07	28.13	28.73	2,091,803	-0.17(-0.60%)
Feb 22, 2013	28.35	29.13	28.35	28.90	1,720,199	+0.49(+1.71%)
Feb 21, 2013	28.93	28.97	28.08	28.42	2,544,319	-0.46(-1.59%)
Feb 20, 2013	29.97	30.02	28.81	28.88	1,825,934	-1.09(-3.64%)
Feb 19, 2013	29.56	30.22	29.46	29.97	2,137,609	+0.42(+1.43%)
Feb 15, 2013	29.90	29.99	29.18	29.55	1,581,916	-0.37(-1.23%)
Feb 14, 2013	29.88	30.12	29.70	29.91	1,196,597	-0.13(-0.44%)
Feb 13, 2013	29.82	30.19	29.57	30.05	2,879,664	+0.21(+0.69%)
Feb 12, 2013	29.32	30.08	29.15	29.84	2,541,983	+0.42(+1.43%)
Feb 11, 2013	28.84	29.64	28.68	29.42	3,235,233	+0.14(+0.47%)
Feb 08, 2013	28.04	29.43	28.00	29.28	5,875,117	+1.36(+4.86%)
Feb 07, 2013	27.90	27.96	27.30	27.92	2,568,541	+0.03(+0.10%)
Feb 06, 2013	27.26	27.90	27.15	27.90	4,102,195	+1.01(+3.75%)
Feb 04, 2013	27.79	27.85	26.89	26.89	11,669,475	-1.29(-4.58%)

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.