Indicators

Nxp Semiconductors (NQ: NXPI )

226.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	66.52	67.29	65.12	65.31	3,060,175	-0.91(-1.37%)
Feb 26, 2016	65.54	66.48	64.98	66.22	3,084,464	+1.22(+1.88%)
Feb 25, 2016	64.67	65.04	62.46	65.00	2,979,238	+0.82(+1.27%)
Feb 24, 2016	61.86	64.31	61.12	64.18	3,134,621	+1.62(+2.59%)
Feb 23, 2016	64.17	64.22	62.50	62.56	2,654,588	-1.53(-2.39%)
Feb 22, 2016	61.56	64.17	61.42	64.09	3,955,668	+3.15(+5.18%)
Feb 19, 2016	61.73	61.73	60.53	60.94	4,478,172	-1.04(-1.67%)
Feb 18, 2016	64.58	64.75	61.82	61.97	6,287,908	-2.52(-3.91%)
Feb 17, 2016	64.11	65.80	63.40	64.50	4,786,491	+0.83(+1.31%)
Feb 16, 2016	63.17	64.16	62.26	63.66	4,275,900	+1.96(+3.18%)
Feb 12, 2016	60.64	61.70	61.70	61.70	3,352,826	+2.04(+3.43%)
Feb 11, 2016	59.24	61.16	59.09	59.65	4,834,893	-0.99(-1.63%)
Feb 10, 2016	60.64	62.50	60.24	60.64	6,224,965	+0.56(+0.93%)
Feb 09, 2016	56.53	60.91	56.48	60.09	5,835,759	+1.41(+2.41%)
Feb 08, 2016	63.32	63.62	57.23	58.67	11,242,093	-6.14(-9.48%)
Feb 05, 2016	69.18	70.01	64.51	64.82	5,056,793	-5.14(-7.35%)
Feb 04, 2016	68.03	70.59	65.82	69.96	11,250,513	+5.07(+7.81%)
Feb 03, 2016	67.41	67.62	63.48	64.89	6,173,180	-1.93(-2.88%)
Feb 02, 2016	68.91	69.24	66.30	66.81	4,030,179	-3.17(-4.53%)

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.