Indicators

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.07	23.12	22.59	22.74	1,575,152	-0.27(-1.16%)
Feb 28, 2012	22.70	23.10	22.66	23.00	1,722,150	+0.18(+0.80%)
Feb 27, 2012	22.51	22.90	22.21	22.82	1,731,947	-0.08(-0.36%)
Feb 24, 2012	22.86	23.19	22.51	22.90	2,529,799	+0.39(+1.75%)
Feb 23, 2012	21.64	22.68	20.81	22.51	2,101,661	+0.83(+3.81%)
Feb 22, 2012	22.03	22.19	21.20	21.68	1,444,708	-0.55(-2.47%)
Feb 21, 2012	23.34	23.34	22.05	22.23	1,323,755	-1.03(-4.41%)
Feb 17, 2012	23.68	23.68	22.80	23.26	1,823,774	-0.42(-1.78%)
Feb 16, 2012	22.74	23.75	22.65	23.68	2,133,316	+0.81(+3.53%)
Feb 15, 2012	21.89	22.96	21.45	22.87	2,956,352	+1.19(+5.50%)
Feb 14, 2012	20.51	21.91	20.51	21.68	1,948,975	+0.94(+4.55%)
Feb 13, 2012	20.31	20.78	19.90	20.74	2,023,018	+0.91(+4.58%)
Feb 10, 2012	21.24	21.49	19.75	19.83	3,134,314	-0.33(-1.64%)
Feb 09, 2012	20.03	20.23	19.67	20.16	1,181,583	+0.10(+0.50%)
Feb 08, 2012	20.13	20.34	19.92	20.06	797,842	+0.09(+0.46%)
Feb 07, 2012	19.85	20.18	19.28	19.97	1,325,388	+0.04(+0.18%)
Feb 06, 2012	20.66	20.79	19.88	19.93	1,563,674	-0.93(-4.44%)
Feb 03, 2012	20.72	21.12	20.41	20.86	1,851,691	+0.64(+3.15%)
Feb 02, 2012	20.48	20.67	20.12	20.22	1,156,488	-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.