Skip to main content

Nxp Semiconductors (NQ: NXPI )

242.01 +10.50 (+4.54%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 66.28 67.05 64.88 65.08 3,071,210 -0.90(-1.37%)
Feb 26, 2016 65.31 66.24 64.75 65.98 3,095,587 +1.21(+1.88%)
Feb 25, 2016 64.44 64.80 62.24 64.77 2,989,981 +0.81(+1.27%)
Feb 24, 2016 61.64 64.08 60.90 63.95 3,145,925 +1.62(+2.59%)
Feb 23, 2016 63.94 63.99 62.27 62.34 2,664,161 -1.53(-2.39%)
Feb 22, 2016 61.34 63.93 61.20 63.86 3,969,932 +3.14(+5.18%)
Feb 19, 2016 61.50 61.51 60.32 60.72 4,494,321 -1.03(-1.67%)
Feb 18, 2016 64.35 64.52 61.60 61.75 6,310,583 -2.51(-3.91%)
Feb 17, 2016 63.88 65.56 63.17 64.26 4,803,752 +0.83(+1.31%)
Feb 16, 2016 62.94 63.93 62.03 63.43 4,291,319 +1.95(+3.18%)
Feb 12, 2016 60.43 61.48 61.48 61.48 3,364,917 +2.04(+3.43%)
Feb 11, 2016 59.03 60.94 58.87 59.44 4,852,328 -0.99(-1.63%)
Feb 10, 2016 60.43 62.27 60.03 60.43 6,247,413 +0.56(+0.93%)
Feb 09, 2016 56.33 60.69 56.28 59.87 5,856,803 +1.41(+2.41%)
Feb 08, 2016 63.09 63.39 57.02 58.46 11,282,634 -6.12(-9.48%)
Feb 05, 2016 68.93 69.76 64.28 64.58 5,075,028 -5.12(-7.35%)
Feb 04, 2016 67.79 70.34 65.58 69.71 11,291,084 +5.05(+7.81%)
Feb 03, 2016 67.17 67.38 63.25 64.66 6,195,441 -1.92(-2.88%)
Feb 02, 2016 68.67 68.99 66.06 66.57 4,044,712 -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.