Indicators

Nxp Semiconductors (NQ: NXPI )

253.55 +6.42 (+2.60%)

Streaming Delayed Price Updated: 12:01 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	101.51	103.35	100.90	102.84	3,926,894	+1.34(+1.32%)
May 28, 2015	102.10	103.31	100.41	101.50	5,480,304	+0.07(+0.07%)
May 27, 2015	98.14	101.82	98.07	101.43	4,479,582	+3.41(+3.48%)
May 26, 2015	98.83	98.92	96.91	98.02	3,261,182	-0.17(-0.17%)
May 22, 2015	98.08	98.19	98.19	98.19	3,060,733	+0.35(+0.36%)
May 21, 2015	94.16	97.91	93.02	97.84	5,368,036	+3.58(+3.80%)
May 20, 2015	94.23	95.22	93.35	94.25	1,906,249	+0.08(+0.09%)
May 19, 2015	94.82	96.83	93.42	94.17	3,094,191	-0.29(-0.31%)
May 18, 2015	94.23	94.76	93.53	94.46	1,912,577	+0.36(+0.38%)
May 15, 2015	94.68	94.81	93.22	94.11	2,461,646	+0.05(+0.06%)
May 14, 2015	93.95	94.36	93.04	94.05	2,075,320	+0.93(+1.00%)
May 13, 2015	93.66	94.53	92.99	93.12	2,242,947	-0.13(-0.14%)
May 12, 2015	95.39	95.45	93.15	93.25	2,496,358	-1.64(-1.73%)
May 11, 2015	95.37	96.14	94.54	94.89	2,629,457	-0.38(-0.39%)
May 08, 2015	93.45	96.01	93.04	95.26	4,911,439	+2.97(+3.22%)
May 07, 2015	90.58	92.39	90.30	92.29	2,993,090	+2.06(+2.28%)
May 06, 2015	89.32	90.42	88.35	90.23	2,638,292	+0.96(+1.08%)
May 05, 2015	90.97	91.74	89.12	89.27	3,205,560	-2.46(-2.69%)
May 04, 2015	92.73	93.15	90.66	91.73	2,671,565	-0.79(-0.85%)

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.