Indicators

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	173.16	176.24	172.17	174.06	1,258,884	+0.72(+0.42%)
Feb 27, 2023	175.75	176.11	173.03	173.34	1,195,434	+0.86(+0.50%)
Feb 24, 2023	173.36	173.65	171.03	172.48	1,837,041	-4.03(-2.28%)
Feb 23, 2023	176.79	177.32	172.72	176.51	2,064,572	+3.22(+1.86%)
Feb 22, 2023	176.42	177.48	172.35	173.29	2,261,783	-3.63(-2.05%)
Feb 21, 2023	180.88	182.55	176.60	176.92	2,126,474	-6.88(-3.74%)
Feb 17, 2023	185.99	186.97	181.99	183.79	2,262,548	-2.70(-1.45%)
Feb 16, 2023	185.68	189.01	185.68	186.49	2,228,529	-2.01(-1.07%)
Feb 15, 2023	183.51	188.75	183.51	188.50	1,520,031	+3.41(+1.84%)
Feb 14, 2023	182.18	185.73	180.86	185.09	1,912,736	+1.38(+0.75%)
Feb 13, 2023	182.35	184.56	180.87	183.71	1,720,344	+1.86(+1.02%)
Feb 10, 2023	183.24	183.52	180.60	181.85	1,496,829	-3.30(-1.78%)
Feb 09, 2023	186.45	189.25	184.34	185.15	2,061,632	+1.85(+1.01%)
Feb 08, 2023	186.42	187.39	182.68	183.29	1,984,726	-5.16(-2.74%)
Feb 07, 2023	183.58	189.73	183.34	188.45	2,327,789	+5.72(+3.13%)
Feb 06, 2023	183.25	185.59	181.48	182.73	2,112,180	-3.49(-1.88%)
Feb 03, 2023	187.43	190.61	186.03	186.22	2,722,150	-5.08(-2.66%)
Feb 02, 2023	190.63	192.81	188.05	191.30	2,886,845	+2.17(+1.14%)

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.