Indicators

Nxp Semiconductors (NQ: NXPI )

219.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.05	23.10	22.57	22.72	1,576,228	-0.27(-1.16%)
Feb 28, 2012	22.68	23.09	22.65	22.99	1,723,327	+0.18(+0.80%)
Feb 27, 2012	22.49	22.89	22.19	22.80	1,733,129	-0.08(-0.36%)
Feb 24, 2012	22.85	23.18	22.49	22.89	2,531,527	+0.39(+1.75%)
Feb 23, 2012	21.62	22.67	20.80	22.49	2,103,096	+0.82(+3.81%)
Feb 22, 2012	22.02	22.17	21.18	21.67	1,445,695	-0.55(-2.47%)
Feb 21, 2012	23.33	23.33	22.03	22.22	1,324,659	-1.03(-4.41%)
Feb 17, 2012	23.66	23.66	22.78	23.24	1,825,019	-0.42(-1.78%)
Feb 16, 2012	22.72	23.74	22.64	23.66	2,134,773	+0.81(+3.53%)
Feb 15, 2012	21.88	22.94	21.44	22.86	2,958,372	+1.19(+5.50%)
Feb 14, 2012	20.49	21.90	20.49	21.67	1,950,306	+0.94(+4.55%)
Feb 13, 2012	20.29	20.77	19.89	20.72	2,024,400	+0.91(+4.58%)
Feb 10, 2012	21.23	21.47	19.73	19.82	3,136,454	-0.33(-1.64%)
Feb 09, 2012	20.02	20.22	19.66	20.15	1,182,390	+0.10(+0.50%)
Feb 08, 2012	20.12	20.33	19.91	20.05	798,387	+0.09(+0.46%)
Feb 07, 2012	19.83	20.16	19.27	19.95	1,326,293	+0.04(+0.18%)
Feb 06, 2012	20.64	20.78	19.86	19.92	1,564,742	-0.93(-4.44%)
Feb 03, 2012	20.71	21.11	20.39	20.84	1,852,956	+0.64(+3.15%)
Feb 02, 2012	20.47	20.66	20.11	20.21	1,157,278	-0.01(-0.07%)

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.