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 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.