Indicators

Nxp Semiconductors (NQ: NXPI )

271.26 +2.41 (+0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	29.96	30.12	29.50	29.50	1,603,500	+0.02(+0.06%)
Feb 27, 2013	28.82	29.69	28.80	29.49	1,768,344	+0.86(+3.00%)
Feb 26, 2013	28.92	28.97	28.03	28.63	2,099,326	-0.17(-0.60%)
Feb 22, 2013	28.25	29.03	28.25	28.80	1,726,385	+0.48(+1.71%)
Feb 21, 2013	28.83	28.86	27.98	28.32	2,553,469	-0.46(-1.59%)
Feb 20, 2013	29.86	29.91	28.71	28.77	1,832,500	-1.09(-3.64%)
Feb 19, 2013	29.45	30.12	29.36	29.86	2,145,296	+0.42(+1.43%)
Feb 15, 2013	29.80	29.89	29.07	29.44	1,587,604	-0.37(-1.22%)
Feb 14, 2013	29.78	30.02	29.60	29.81	1,200,900	-0.13(-0.44%)
Feb 13, 2013	29.71	30.08	29.47	29.94	2,890,020	+0.21(+0.69%)
Feb 12, 2013	29.21	29.97	29.05	29.73	2,551,124	+0.42(+1.43%)
Feb 11, 2013	28.74	29.53	28.58	29.31	3,246,867	+0.14(+0.47%)
Feb 08, 2013	27.94	29.32	27.90	29.18	5,896,245	+1.35(+4.86%)
Feb 07, 2013	27.80	27.86	27.20	27.82	2,577,778	+0.03(+0.10%)
Feb 06, 2013	27.17	27.80	27.06	27.80	4,116,947	+1.00(+3.75%)
Feb 04, 2013	27.69	27.75	26.79	26.79	11,711,439	-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.