Indicators

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	29.98	30.14	29.52	29.52	1,602,406	+0.02(+0.06%)
Feb 27, 2013	28.84	29.71	28.82	29.51	1,767,137	+0.86(+3.00%)
Feb 26, 2013	28.94	28.99	28.04	28.65	2,097,893	-0.17(-0.60%)
Feb 22, 2013	28.27	29.05	28.27	28.82	1,725,207	+0.48(+1.71%)
Feb 21, 2013	28.85	28.88	28.00	28.34	2,551,726	-0.46(-1.59%)
Feb 20, 2013	29.88	29.94	28.73	28.79	1,831,249	-1.09(-3.64%)
Feb 19, 2013	29.47	30.14	29.38	29.88	2,143,832	+0.42(+1.43%)
Feb 15, 2013	29.82	29.91	29.09	29.46	1,586,521	-0.37(-1.23%)
Feb 14, 2013	29.80	30.04	29.62	29.83	1,200,080	-0.13(-0.44%)
Feb 13, 2013	29.73	30.10	29.49	29.96	2,888,047	+0.21(+0.69%)
Feb 12, 2013	29.23	29.99	29.07	29.75	2,549,382	+0.42(+1.43%)
Feb 11, 2013	28.76	29.55	28.60	29.33	3,244,651	+0.14(+0.47%)
Feb 08, 2013	27.96	29.34	27.92	29.20	5,892,220	+1.35(+4.86%)
Feb 07, 2013	27.82	27.88	27.22	27.84	2,576,019	+0.03(+0.10%)
Feb 06, 2013	27.19	27.82	27.08	27.82	4,114,137	+1.00(+3.75%)
Feb 04, 2013	27.71	27.77	26.81	26.81	11,703,446	-1.29(-4.58%)

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.