Indicators

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	66.94	67.57	66.18	67.57	4,054,889	+1.06(+1.59%)
Dec 28, 2018	67.11	67.98	66.13	66.51	4,482,598	-0.81(-1.21%)
Dec 27, 2018	65.20	67.32	64.48	67.32	3,765,130	+1.14(+1.73%)
Dec 26, 2018	63.17	66.67	62.35	66.18	5,670,871	+3.74(+6.00%)
Dec 24, 2018	64.86	65.01	62.41	62.44	2,459,329	-2.43(-3.74%)
Dec 21, 2018	66.64	67.33	64.62	64.86	6,481,250	-1.48(-2.24%)
Dec 20, 2018	65.88	67.60	65.51	66.35	6,483,078	+0.59(+0.90%)
Dec 19, 2018	70.54	71.29	65.72	65.76	6,529,997	-5.26(-7.40%)
Dec 18, 2018	70.27	72.42	70.07	71.01	5,634,146	+1.60(+2.31%)
Dec 17, 2018	71.10	72.03	68.82	69.41	3,760,069	-2.12(-2.97%)
Dec 14, 2018	71.42	73.26	71.26	71.53	3,464,186	-1.16(-1.60%)
Dec 13, 2018	74.17	74.17	71.99	72.69	5,620,529	-0.61(-0.83%)
Dec 12, 2018	73.59	74.79	73.00	73.30	6,658,572	+0.79(+1.09%)
Dec 11, 2018	72.06	74.15	71.58	72.51	4,729,081	+2.65(+3.79%)
Dec 10, 2018	70.24	71.33	68.17	69.86	5,505,611	-0.46(-0.65%)
Dec 07, 2018	74.57	75.38	70.23	70.32	4,522,479	-5.10(-6.76%)
Dec 06, 2018	73.38	75.45	72.92	75.42	4,156,641	+0.21(+0.28%)
Dec 04, 2018	78.24	79.35	75.15	75.21	6,667,969	-3.54(-4.49%)

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.