Indicators

Nxp Semiconductors (NQ: NXPI )

242.78 +4.70 (+1.98%)

Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	78.24	78.79	77.49	77.83	1,807,309	-0.06(-0.08%)
Feb 26, 2015	77.85	78.88	77.12	77.89	2,007,667	+0.06(+0.08%)
Feb 25, 2015	78.39	78.62	77.44	77.83	1,738,654	-0.93(-1.18%)
Feb 24, 2015	77.61	78.78	76.66	78.76	2,454,635	+1.29(+1.67%)
Feb 23, 2015	77.56	77.64	76.67	77.47	2,059,409	-0.15(-0.19%)
Feb 20, 2015	78.49	78.57	77.15	77.61	2,294,821	-0.93(-1.18%)
Feb 19, 2015	78.09	78.56	77.27	78.54	2,359,739	+0.28(+0.36%)
Feb 18, 2015	77.49	78.37	76.63	78.26	2,311,929	+1.50(+1.96%)
Feb 17, 2015	77.93	78.18	76.47	76.75	2,951,721	-0.98(-1.26%)
Feb 13, 2015	78.97	77.73	77.73	77.73	2,966,583	-0.55(-0.70%)
Feb 12, 2015	76.50	78.32	76.50	78.28	3,081,269	+1.40(+1.82%)
Feb 11, 2015	75.26	76.98	74.86	76.88	3,477,109	+1.74(+2.32%)
Feb 10, 2015	75.00	75.18	73.82	75.14	3,353,011	+0.91(+1.22%)
Feb 09, 2015	75.21	75.45	72.14	74.23	3,993,569	-1.21(-1.60%)
Feb 06, 2015	72.36	76.50	71.90	75.44	6,676,690	+3.69(+5.14%)
Feb 05, 2015	73.34	74.03	71.13	71.76	7,242,075	-1.36(-1.86%)
Feb 04, 2015	72.49	73.70	72.27	73.11	5,213,977	+0.01(+0.01%)
Feb 03, 2015	71.19	73.17	70.94	73.10	3,171,104	+1.71(+2.40%)

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.