Indicators

Nxp Semiconductors (NQ: NXPI )

218.66 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	78.18	78.73	77.43	77.78	1,808,544	-0.06(-0.08%)
Feb 26, 2015	77.80	78.83	77.07	77.84	2,009,039	+0.06(+0.08%)
Feb 25, 2015	78.34	78.57	77.39	77.78	1,739,841	-0.93(-1.18%)
Feb 24, 2015	77.56	78.72	76.61	78.71	2,456,311	+1.29(+1.67%)
Feb 23, 2015	77.51	77.59	76.62	77.41	2,060,816	-0.15(-0.19%)
Feb 20, 2015	78.43	78.51	77.09	77.56	2,296,388	-0.93(-1.18%)
Feb 19, 2015	78.04	78.51	77.21	78.49	2,361,351	+0.28(+0.36%)
Feb 18, 2015	77.43	78.31	76.58	78.20	2,313,508	+1.50(+1.96%)
Feb 17, 2015	77.87	78.13	76.42	76.70	2,953,737	-0.98(-1.26%)
Feb 13, 2015	78.92	77.68	77.68	77.68	2,968,609	-0.55(-0.70%)
Feb 12, 2015	76.44	78.27	76.44	78.23	3,083,374	+1.40(+1.82%)
Feb 11, 2015	75.21	76.93	74.81	76.83	3,479,484	+1.74(+2.32%)
Feb 10, 2015	74.95	75.12	73.77	75.09	3,355,301	+0.91(+1.22%)
Feb 09, 2015	75.16	75.40	72.09	74.18	3,996,297	-1.21(-1.60%)
Feb 06, 2015	72.31	76.44	71.85	75.39	6,681,250	+3.68(+5.14%)
Feb 05, 2015	73.29	73.98	71.08	71.71	7,247,022	-1.36(-1.86%)
Feb 04, 2015	72.44	73.65	72.22	73.06	5,217,538	+0.01(+0.01%)
Feb 03, 2015	71.14	73.12	70.89	73.05	3,173,270	+1.71(+2.40%)

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.