Indicators

Nxp Semiconductors (NQ: NXPI )

219.35 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	84.22	84.68	83.78	84.15	2,554,565	-0.47(-0.56%)
Feb 27, 2019	86.32	86.32	84.10	84.62	5,389,315	-2.09(-2.41%)
Feb 26, 2019	88.86	89.18	86.46	86.71	4,651,341	-2.80(-3.13%)
Feb 25, 2019	88.40	90.49	87.84	89.51	5,265,391	+2.42(+2.78%)
Feb 22, 2019	87.54	87.84	86.59	87.09	3,794,389	+0.15(+0.17%)
Feb 21, 2019	86.45	87.00	85.63	86.94	5,197,619	+0.09(+0.11%)
Feb 20, 2019	85.69	86.91	85.33	86.85	4,418,592	+1.61(+1.89%)
Feb 19, 2019	85.70	85.76	84.74	85.24	2,924,514	-0.50(-0.58%)
Feb 15, 2019	85.31	85.98	84.80	85.74	3,798,947	+1.19(+1.41%)
Feb 14, 2019	84.32	85.55	84.32	84.55	3,538,324	-0.12(-0.14%)
Feb 13, 2019	86.16	86.23	84.41	84.67	4,368,248	-1.24(-1.45%)
Feb 12, 2019	83.16	86.31	82.78	85.91	6,356,879	+3.67(+4.46%)
Feb 11, 2019	80.68	82.44	80.58	82.24	4,264,690	+1.60(+1.99%)
Feb 08, 2019	81.68	82.60	79.97	80.64	6,065,597	-2.97(-3.55%)
Feb 07, 2019	80.57	84.44	80.31	83.61	9,553,441	-1.58(-1.86%)
Feb 06, 2019	85.23	87.21	84.61	85.19	10,692,831	+2.04(+2.45%)
Feb 05, 2019	81.62	83.57	81.55	83.16	6,315,946	+1.42(+1.74%)
Feb 04, 2019	81.13	81.74	80.37	81.74	3,530,698	+0.28(+0.34%)

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.