Skip to main content

Nxp Semiconductors (NQ: NXPI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.98 30.14 29.52 29.52 1,602,422 +0.02(+0.06%)
Feb 27, 2013 28.84 29.71 28.82 29.51 1,767,155 +0.86(+3.00%)
Feb 26, 2013 28.94 28.98 28.04 28.65 2,097,914 -0.17(-0.60%)
Feb 22, 2013 28.27 29.05 28.27 28.82 1,725,224 +0.48(+1.71%)
Feb 21, 2013 28.85 28.88 28.00 28.34 2,551,752 -0.46(-1.59%)
Feb 20, 2013 29.88 29.93 28.73 28.79 1,831,268 -1.09(-3.64%)
Feb 19, 2013 29.47 30.14 29.38 29.88 2,143,853 +0.42(+1.43%)
Feb 15, 2013 29.82 29.91 29.09 29.46 1,586,537 -0.37(-1.23%)
Feb 14, 2013 29.80 30.04 29.62 29.83 1,200,092 -0.13(-0.44%)
Feb 13, 2013 29.73 30.10 29.49 29.96 2,888,076 +0.21(+0.69%)
Feb 12, 2013 29.23 29.99 29.07 29.75 2,549,408 +0.42(+1.43%)
Feb 11, 2013 28.76 29.55 28.60 29.33 3,244,683 +0.14(+0.47%)
Feb 08, 2013 27.96 29.34 27.92 29.20 5,892,279 +1.35(+4.86%)
Feb 07, 2013 27.82 27.88 27.22 27.84 2,576,044 +0.03(+0.10%)
Feb 06, 2013 27.19 27.82 27.08 27.82 4,114,178 +1.00(+3.75%)
Feb 04, 2013 27.71 27.77 26.81 26.81 11,703,562 -1.29(-4.58%)
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.