Indicators

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED

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, 2016	66.24	67.00	64.84	65.03	3,073,307	-0.90(-1.37%)
Feb 26, 2016	65.26	66.19	64.70	65.94	3,097,701	+1.21(+1.88%)
Feb 25, 2016	64.39	64.76	62.19	64.72	2,992,023	+0.81(+1.27%)
Feb 24, 2016	61.60	64.03	60.86	63.91	3,148,073	+1.62(+2.59%)
Feb 23, 2016	63.90	63.95	62.23	62.29	2,665,980	-1.52(-2.39%)
Feb 22, 2016	61.30	63.89	61.16	63.82	3,972,643	+3.14(+5.18%)
Feb 19, 2016	61.46	61.47	60.28	60.68	4,497,390	-1.03(-1.67%)
Feb 18, 2016	64.30	64.48	61.56	61.71	6,314,892	-2.51(-3.91%)
Feb 17, 2016	63.84	65.52	63.12	64.22	4,807,032	+0.83(+1.31%)
Feb 16, 2016	62.90	63.88	61.99	63.39	4,294,250	+1.95(+3.18%)
Feb 12, 2016	60.39	61.44	61.44	61.44	3,367,215	+2.04(+3.43%)
Feb 11, 2016	58.99	60.90	58.83	59.40	4,855,642	-0.99(-1.63%)
Feb 10, 2016	60.39	62.23	59.98	60.39	6,251,679	+0.56(+0.93%)
Feb 09, 2016	56.29	60.65	56.24	59.83	5,860,802	+1.41(+2.41%)
Feb 08, 2016	63.05	63.34	56.98	58.42	11,290,338	-6.12(-9.48%)
Feb 05, 2016	68.88	69.72	64.24	64.54	5,078,494	-5.12(-7.35%)
Feb 04, 2016	67.74	70.29	65.53	69.66	11,298,794	+5.05(+7.81%)
Feb 03, 2016	67.12	67.33	63.21	64.61	6,199,672	-1.92(-2.88%)
Feb 02, 2016	68.62	68.95	66.02	66.53	4,047,474	-3.16(-4.53%)

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.