Indicators

Nxp Semiconductors (NQ: NXPI )

247.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	177.87	180.56	173.59	179.74	4,372,818	+4.71(+2.69%)
Jan 30, 2023	174.90	178.21	174.41	175.03	4,020,386	-2.01(-1.13%)
Jan 27, 2023	173.09	178.41	172.70	177.04	2,131,706	+1.48(+0.84%)
Jan 26, 2023	172.25	175.74	170.40	175.56	3,071,479	+5.77(+3.40%)
Jan 25, 2023	166.61	170.06	164.79	169.79	1,361,989	+0.91(+0.54%)
Jan 24, 2023	166.72	169.94	165.29	168.88	1,664,337	+0.14(+0.08%)
Jan 23, 2023	165.04	171.40	164.34	168.74	3,472,261	+4.42(+2.69%)
Jan 20, 2023	162.42	164.50	160.19	164.33	2,381,316	+3.41(+2.12%)
Jan 19, 2023	164.62	165.07	160.78	160.91	2,218,167	-5.54(-3.33%)
Jan 18, 2023	168.15	170.96	166.31	166.45	1,605,539	+0.34(+0.21%)
Jan 17, 2023	166.48	166.54	163.63	166.11	2,041,451	-1.45(-0.87%)
Jan 13, 2023	164.44	167.69	164.05	167.56	2,057,400	+1.57(+0.95%)
Jan 12, 2023	165.88	167.61	163.24	165.99	1,748,277	+1.44(+0.88%)
Jan 11, 2023	162.53	164.70	161.13	164.55	2,070,524	+2.59(+1.60%)
Jan 10, 2023	159.50	162.13	157.97	161.96	2,275,595	+4.99(+3.18%)
Jan 09, 2023	158.27	160.38	156.07	156.96	1,879,760	+1.29(+0.83%)
Jan 06, 2023	151.99	156.20	150.08	155.68	2,115,665	+5.97(+3.99%)
Jan 05, 2023	152.23	153.36	149.31	149.71	1,735,398	-4.34(-2.82%)
Jan 04, 2023	154.36	156.39	152.23	154.05	1,721,049	+2.84(+1.88%)

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.