Indicators

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	107.88	108.31	106.54	107.06	1,190,354	-1.70(-1.56%)
Nov 27, 2019	108.26	109.22	107.63	108.75	1,317,530	+0.72(+0.67%)
Nov 26, 2019	108.25	108.82	106.52	108.03	3,916,926	-0.42(-0.38%)
Nov 25, 2019	107.87	110.44	107.44	108.45	3,429,691	+1.72(+1.61%)
Nov 22, 2019	105.96	107.41	105.60	106.73	2,522,244	+0.89(+0.84%)
Nov 21, 2019	105.88	106.51	104.14	105.84	3,248,080	-0.44(-0.42%)
Nov 20, 2019	106.06	107.56	104.73	106.28	4,010,377	+0.68(+0.64%)
Nov 19, 2019	108.31	108.81	105.44	105.61	4,145,628	-1.77(-1.65%)
Nov 18, 2019	107.95	108.86	107.13	107.37	2,342,491	-1.45(-1.33%)
Nov 15, 2019	110.30	110.68	108.20	108.82	2,231,726	-0.47(-0.43%)
Nov 14, 2019	109.55	110.23	107.86	109.29	2,695,921	-0.72(-0.66%)
Nov 13, 2019	109.04	111.39	108.59	110.01	2,496,413	-0.16(-0.14%)
Nov 12, 2019	110.18	111.93	109.71	110.17	4,660,914	+0.63(+0.58%)
Nov 11, 2019	108.86	109.74	107.70	109.54	3,133,566	+0.59(+0.54%)
Nov 08, 2019	107.65	109.03	107.03	108.95	2,231,618	+0.20(+0.19%)
Nov 07, 2019	109.48	110.24	108.06	108.75	3,367,312	+0.86(+0.80%)
Nov 06, 2019	109.46	109.76	107.01	107.88	3,664,697	-2.03(-1.85%)
Nov 05, 2019	109.88	111.18	108.85	109.91	6,044,364	+0.72(+0.66%)
Nov 04, 2019	109.79	111.05	107.87	109.19	4,037,402	-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.