Indicators

Nxp Semiconductors (NQ: NXPI )

238.72 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	51.76	51.88	50.94	51.33	2,512,832	-0.34(-0.65%)
Feb 27, 2014	50.89	51.82	50.61	51.67	2,791,020	+0.96(+1.89%)
Feb 26, 2014	51.21	51.82	50.61	50.71	4,053,839	-0.43(-0.84%)
Feb 25, 2014	51.05	51.21	50.27	51.14	2,986,976	+0.43(+0.85%)
Feb 24, 2014	51.53	51.70	50.70	50.71	3,268,804	-0.55(-1.07%)
Feb 21, 2014	52.18	52.19	50.71	51.26	3,746,557	-0.54(-1.04%)
Feb 20, 2014	52.12	52.76	51.65	51.80	4,909,850	-0.05(-0.09%)
Feb 19, 2014	51.97	52.38	51.64	51.84	3,930,503	+0.00(+0.00%)
Feb 18, 2014	51.12	51.92	50.45	51.84	4,489,358	+1.09(+2.14%)
Feb 14, 2014	50.21	50.76	50.76	50.76	7,535,100	+1.81(+3.69%)
Feb 13, 2014	47.65	49.36	47.56	48.95	5,694,640	+0.90(+1.88%)
Feb 12, 2014	47.54	48.54	47.54	48.04	2,990,298	+0.50(+1.06%)
Feb 11, 2014	47.85	48.01	47.46	47.54	2,833,343	-0.15(-0.31%)
Feb 10, 2014	46.90	47.88	46.84	47.69	4,472,755	+0.17(+0.37%)
Feb 07, 2014	44.89	47.52	44.89	47.51	7,399,463	+2.24(+4.94%)
Feb 06, 2014	43.14	45.53	42.50	45.28	7,544,110	+2.37(+5.53%)
Feb 05, 2014	42.57	43.01	42.26	42.90	5,394,621	+0.00(+0.00%)
Feb 04, 2014	42.65	42.92	41.72	42.90	2,598,750	+1.08(+2.58%)

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.