Indicators

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.97	23.02	22.49	22.64	1,581,912	-0.26(-1.16%)
Feb 28, 2012	22.60	23.00	22.57	22.90	1,729,541	+0.18(+0.80%)
Feb 27, 2012	22.41	22.80	22.11	22.72	1,739,379	-0.08(-0.36%)
Feb 24, 2012	22.77	23.10	22.41	22.80	2,540,655	+0.39(+1.75%)
Feb 23, 2012	21.54	22.58	20.72	22.41	2,110,680	+0.82(+3.81%)
Feb 22, 2012	21.94	22.09	21.11	21.59	1,450,908	-0.55(-2.47%)
Feb 21, 2012	23.24	23.24	21.95	22.14	1,329,436	-1.02(-4.41%)
Feb 17, 2012	23.58	23.58	22.70	23.16	1,831,600	-0.42(-1.78%)
Feb 16, 2012	22.64	23.65	22.56	23.58	2,142,471	+0.80(+3.53%)
Feb 15, 2012	21.80	22.86	21.36	22.78	2,969,039	+1.19(+5.50%)
Feb 14, 2012	20.42	21.82	20.42	21.59	1,957,339	+0.94(+4.55%)
Feb 13, 2012	20.22	20.69	19.82	20.65	2,031,700	+0.90(+4.58%)
Feb 10, 2012	21.15	21.40	19.66	19.75	3,147,764	-0.33(-1.64%)
Feb 09, 2012	19.95	20.15	19.59	20.07	1,186,653	+0.10(+0.50%)
Feb 08, 2012	20.05	20.26	19.84	19.97	801,266	+0.09(+0.46%)
Feb 07, 2012	19.76	20.09	19.20	19.88	1,331,076	+0.04(+0.18%)
Feb 06, 2012	20.57	20.70	19.79	19.85	1,570,384	-0.92(-4.44%)
Feb 03, 2012	20.63	21.03	20.32	20.77	1,859,637	+0.63(+3.15%)
Feb 02, 2012	20.39	20.59	20.04	20.13	1,161,451	-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.