Indicators

Nxp Semiconductors (NQ: NXPI )

215.12 -4.23 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	102.59	107.79	102.57	106.01	5,906,125	-0.89(-0.83%)
Feb 27, 2020	107.55	109.88	106.20	106.89	5,309,341	-4.50(-4.04%)
Feb 26, 2020	113.33	114.57	110.24	111.40	4,735,372	-1.26(-1.12%)
Feb 25, 2020	117.11	117.39	110.96	112.66	4,963,754	-3.00(-2.60%)
Feb 24, 2020	116.14	117.10	114.89	115.66	5,507,575	-6.02(-4.95%)
Feb 21, 2020	125.50	127.86	120.79	121.68	3,777,299	-4.01(-3.19%)
Feb 20, 2020	125.25	126.01	122.72	125.69	2,460,566	-0.14(-0.11%)
Feb 19, 2020	125.80	128.04	125.24	125.83	2,175,137	+1.01(+0.81%)
Feb 18, 2020	125.33	126.33	123.65	124.83	2,059,039	-2.99(-2.34%)
Feb 14, 2020	129.50	130.16	125.59	127.82	1,980,398	-1.50(-1.16%)
Feb 13, 2020	127.62	129.85	126.79	129.32	1,529,526	+0.80(+0.62%)
Feb 12, 2020	127.35	129.08	126.95	128.52	2,780,788	+2.15(+1.70%)
Feb 11, 2020	125.07	127.89	124.75	126.36	2,581,349	+2.17(+1.75%)
Feb 10, 2020	121.92	124.30	121.65	124.19	1,897,830	+0.87(+0.70%)
Feb 07, 2020	125.40	125.75	123.08	123.32	2,705,164	-2.87(-2.28%)
Feb 06, 2020	126.22	126.58	124.06	126.20	2,233,694	+1.03(+0.83%)
Feb 05, 2020	124.39	127.59	123.48	125.16	4,704,580	+3.47(+2.85%)
Feb 04, 2020	124.01	125.41	119.12	121.69	5,962,349	+4.48(+3.83%)

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.