Indicators

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	107.96	108.39	106.61	107.13	1,189,542	-1.70(-1.56%)
Nov 27, 2019	108.34	109.29	107.71	108.83	1,316,631	+0.72(+0.67%)
Nov 26, 2019	108.33	108.89	106.59	108.11	3,914,253	-0.42(-0.38%)
Nov 25, 2019	107.95	110.52	107.51	108.52	3,427,350	+1.72(+1.61%)
Nov 22, 2019	106.03	107.48	105.67	106.80	2,520,522	+0.89(+0.84%)
Nov 21, 2019	105.95	106.58	104.21	105.91	3,245,864	-0.44(-0.42%)
Nov 20, 2019	106.13	107.63	104.81	106.35	4,007,640	+0.68(+0.64%)
Nov 19, 2019	108.38	108.88	105.51	105.68	4,142,799	-1.77(-1.65%)
Nov 18, 2019	108.02	108.94	107.21	107.45	2,340,892	-1.45(-1.33%)
Nov 15, 2019	110.38	110.76	108.28	108.89	2,230,203	-0.47(-0.43%)
Nov 14, 2019	109.63	110.30	107.94	109.37	2,694,082	-0.72(-0.66%)
Nov 13, 2019	109.12	111.46	108.66	110.09	2,494,710	-0.16(-0.14%)
Nov 12, 2019	110.26	112.01	109.78	110.25	4,657,733	+0.63(+0.58%)
Nov 11, 2019	108.94	109.81	107.77	109.62	3,131,428	+0.59(+0.54%)
Nov 08, 2019	107.73	109.11	107.11	109.02	2,230,095	+0.20(+0.19%)
Nov 07, 2019	109.55	110.31	108.13	108.82	3,365,014	+0.86(+0.80%)
Nov 06, 2019	109.53	109.84	107.09	107.96	3,662,196	-2.03(-1.85%)
Nov 05, 2019	109.96	111.26	108.92	109.99	6,040,239	+0.72(+0.66%)
Nov 04, 2019	109.87	111.13	107.95	109.26	4,034,646	-0.11(-0.10%)

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.