Indicators

Nxp Semiconductors (NQ: NXPI )

235.04 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	66.48	67.25	65.07	65.27	3,062,265	-0.91(-1.37%)
Feb 26, 2016	65.50	66.43	64.94	66.17	3,086,571	+1.22(+1.88%)
Feb 25, 2016	64.63	64.99	62.42	64.96	2,981,273	+0.82(+1.27%)
Feb 24, 2016	61.82	64.26	61.08	64.14	3,136,762	+1.62(+2.59%)
Feb 23, 2016	64.13	64.18	62.45	62.52	2,656,401	-1.53(-2.39%)
Feb 22, 2016	61.52	64.12	61.38	64.05	3,958,369	+3.15(+5.18%)
Feb 19, 2016	61.68	61.69	60.49	60.90	4,481,231	-1.04(-1.67%)
Feb 18, 2016	64.53	64.71	61.78	61.93	6,292,203	-2.52(-3.91%)
Feb 17, 2016	64.07	65.75	63.35	64.45	4,789,760	+0.83(+1.31%)
Feb 16, 2016	63.12	64.11	62.22	63.62	4,278,820	+1.96(+3.18%)
Feb 12, 2016	60.60	61.66	61.66	61.66	3,355,116	+2.04(+3.43%)
Feb 11, 2016	59.20	61.12	59.05	59.61	4,838,195	-0.99(-1.63%)
Feb 10, 2016	60.60	62.45	60.20	60.60	6,229,217	+0.56(+0.93%)
Feb 09, 2016	56.49	60.87	56.44	60.04	5,839,744	+1.41(+2.41%)
Feb 08, 2016	63.28	63.57	57.19	58.63	11,249,772	-6.14(-9.48%)
Feb 05, 2016	69.13	69.97	64.47	64.77	5,060,247	-5.14(-7.35%)
Feb 04, 2016	67.99	70.54	65.77	69.91	11,258,197	+5.07(+7.81%)
Feb 03, 2016	67.36	67.58	63.43	64.85	6,177,397	-1.92(-2.88%)
Feb 02, 2016	68.87	69.20	66.26	66.77	4,032,931	-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.