Skip to main content

Nxp Semiconductors (NQ: NXPI )

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

Historical Prices

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.