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 29, 2016	66.28	67.05	64.89	65.08	3,071,179	-0.90(-1.37%)
Feb 26, 2016	65.31	66.24	64.75	65.98	3,095,556	+1.22(+1.88%)
Feb 25, 2016	64.44	64.80	62.24	64.77	2,989,951	+0.81(+1.27%)
Feb 24, 2016	61.64	64.08	60.90	63.95	3,145,893	+1.62(+2.59%)
Feb 23, 2016	63.94	63.99	62.27	62.34	2,664,134	-1.53(-2.39%)
Feb 22, 2016	61.34	63.94	61.20	63.86	3,969,893	+3.14(+5.18%)
Feb 19, 2016	61.51	61.51	60.32	60.72	4,494,276	-1.03(-1.67%)
Feb 18, 2016	64.35	64.52	61.60	61.75	6,310,520	-2.51(-3.91%)
Feb 17, 2016	63.88	65.56	63.17	64.26	4,803,704	+0.83(+1.31%)
Feb 16, 2016	62.94	63.93	62.04	63.43	4,291,277	+1.95(+3.18%)
Feb 12, 2016	60.43	61.48	61.48	61.48	3,364,884	+2.04(+3.43%)
Feb 11, 2016	59.03	60.94	58.87	59.44	4,852,280	-0.99(-1.63%)
Feb 10, 2016	60.43	62.27	60.03	60.43	6,247,350	+0.56(+0.93%)
Feb 09, 2016	56.33	60.69	56.28	59.87	5,856,744	+1.41(+2.41%)
Feb 08, 2016	63.09	63.39	57.02	58.46	11,282,521	-6.12(-9.48%)
Feb 05, 2016	68.93	69.76	64.28	64.58	5,074,978	-5.12(-7.35%)
Feb 04, 2016	67.79	70.34	65.58	69.71	11,290,971	+5.05(+7.81%)
Feb 03, 2016	67.17	67.38	63.25	64.66	6,195,380	-1.92(-2.88%)
Feb 02, 2016	68.67	68.99	66.06	66.58	4,044,671	-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.