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, 2018	113.83	113.91	113.78	113.80	3,007,203	+0.01(+0.01%)
Feb 27, 2018	113.58	114.01	113.56	113.79	3,993,192	+0.17(+0.15%)
Feb 26, 2018	114.43	114.52	113.36	113.61	8,991,243	-0.89(-0.78%)
Feb 23, 2018	114.73	114.77	114.41	114.51	5,730,566	-0.25(-0.22%)
Feb 22, 2018	114.79	114.86	114.75	114.76	8,267,704	+0.10(+0.09%)
Feb 21, 2018	114.82	114.95	114.65	114.66	12,377,297	+0.04(+0.03%)
Feb 20, 2018		114.86	114.57	114.62	33,944,604	+6.44(+5.96%)
Feb 16, 2018		108.17	108.17	108.17	0	+1.44(+1.35%)
Feb 15, 2018	105.33	106.85	105.17	106.73	2,507,860	+1.86(+1.78%)
Feb 14, 2018	105.78	106.12	104.57	104.87	4,787,269	-1.20(-1.14%)
Feb 13, 2018	106.08	106.88	105.88	106.07	2,085,207	-0.31(-0.29%)
Feb 12, 2018	106.17	106.71	105.87	106.39	2,055,234	+0.69(+0.66%)
Feb 09, 2018	106.16	106.39	104.77	105.69	4,440,287	-0.15(-0.14%)
Feb 08, 2018	107.95	108.40	105.67	105.84	6,230,872	-0.43(-0.40%)
Feb 07, 2018	107.86	107.86	106.11	106.27	4,374,842	-1.59(-1.47%)
Feb 06, 2018	106.90	108.42	106.81	107.86	4,855,112	-0.67(-0.61%)
Feb 05, 2018	109.12	109.83	108.17	108.52	5,555,594	-1.59(-1.44%)
Feb 02, 2018	110.57	110.72	110.00	110.11	2,877,517	-0.62(-0.56%)

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.