Indicators

Nxp Semiconductors (NQ: NXPI )

231.88 -6.84 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	83.92	84.37	83.48	83.85	2,563,777	-0.47(-0.56%)
Feb 27, 2019	86.01	86.01	83.80	84.32	5,408,748	-2.08(-2.41%)
Feb 26, 2019	88.54	88.86	86.15	86.40	4,668,113	-2.79(-3.13%)
Feb 25, 2019	88.08	90.17	87.52	89.19	5,284,377	+2.41(+2.78%)
Feb 22, 2019	87.23	87.52	86.28	86.78	3,808,071	+0.15(+0.17%)
Feb 21, 2019	86.14	86.69	85.33	86.63	5,216,361	+0.09(+0.11%)
Feb 20, 2019	85.38	86.59	85.02	86.54	4,434,525	+1.61(+1.89%)
Feb 19, 2019	85.39	85.46	84.44	84.93	2,935,060	-0.50(-0.58%)
Feb 15, 2019	85.01	85.67	84.49	85.43	3,812,646	+1.18(+1.41%)
Feb 14, 2019	84.01	85.24	84.01	84.24	3,551,083	-0.12(-0.14%)
Feb 13, 2019	85.85	85.92	84.11	84.36	4,383,999	-1.24(-1.45%)
Feb 12, 2019	82.87	86.00	82.48	85.60	6,379,801	+3.65(+4.46%)
Feb 11, 2019	80.39	82.14	80.29	81.95	4,280,068	+1.60(+1.99%)
Feb 08, 2019	81.39	82.31	79.68	80.35	6,087,469	-2.96(-3.55%)
Feb 07, 2019	80.28	84.13	80.02	83.31	9,587,889	-1.58(-1.86%)
Feb 06, 2019	84.92	86.90	84.31	84.89	10,731,388	+2.03(+2.45%)
Feb 05, 2019	81.32	83.27	81.26	82.86	6,338,721	+1.41(+1.74%)
Feb 04, 2019	80.84	81.44	80.08	81.44	3,543,430	+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.