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 26, 2021	171.99	174.00	167.34	172.47	3,100,180	+3.81(+2.26%)
Feb 25, 2021	176.21	177.62	168.22	168.66	3,561,997	-7.26(-4.13%)
Feb 24, 2021	168.17	176.50	167.16	175.93	3,341,693	+4.85(+2.83%)
Feb 23, 2021	173.72	173.72	165.65	171.08	5,494,253	-4.28(-2.44%)
Feb 22, 2021	180.26	181.78	174.76	175.36	2,548,102	-5.65(-3.12%)
Feb 19, 2021	178.95	182.11	178.08	181.01	2,322,118	+5.39(+3.07%)
Feb 18, 2021	177.15	178.52	172.94	175.62	2,931,974	-3.60(-2.01%)
Feb 17, 2021	180.78	184.18	177.53	179.22	2,535,169	-5.42(-2.94%)
Feb 16, 2021	187.90	189.14	182.99	184.64	2,305,128	+0.98(+0.54%)
Feb 12, 2021	182.50	185.07	180.32	183.66	1,769,399	+0.37(+0.20%)
Feb 11, 2021	178.00	184.01	178.00	183.29	2,762,017	+5.76(+3.25%)
Feb 10, 2021	181.03	181.33	173.26	177.53	3,004,804	-0.13(-0.07%)
Feb 09, 2021	177.00	178.00	174.28	177.66	1,801,815	-0.08(-0.04%)
Feb 08, 2021	174.50	177.76	173.84	177.73	2,469,104	+5.79(+3.37%)
Feb 05, 2021	172.85	173.96	171.06	171.94	3,208,565	+0.51(+0.30%)
Feb 04, 2021	166.18	171.43	165.48	171.43	2,860,629	+6.94(+4.22%)
Feb 03, 2021	170.05	171.71	163.55	164.49	3,462,983	-2.94(-1.75%)
Feb 02, 2021	170.06	172.90	161.28	167.43	7,007,404	+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.