Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 101.23 101.68 100.03 100.11 4,993,159 -0.90(-0.89%)
Jun 28, 2018 100.56 101.23 99.86 101.01 3,556,425 +0.82(+0.81%)
Jun 27, 2018 101.69 102.61 99.49 100.19 4,510,627 -0.39(-0.38%)
Jun 26, 2018 101.41 101.94 99.22 100.58 4,808,157 -0.33(-0.33%)
Jun 25, 2018 103.71 103.76 99.74 100.91 5,614,721 -4.52(-4.28%)
Jun 22, 2018 103.85 105.44 102.74 105.42 7,871,067 +2.04(+1.98%)
Jun 21, 2018 103.69 104.43 102.84 103.38 3,607,083 -0.07(-0.07%)
Jun 20, 2018 99.68 105.35 99.68 103.45 7,706,316 +3.60(+3.61%)
Jun 19, 2018 99.38 100.74 99.04 99.85 7,487,491 -2.25(-2.21%)
Jun 18, 2018 102.88 102.93 101.00 102.11 7,007,380 -1.57(-1.51%)
Jun 15, 2018 103.53 103.08 103.67 13,025,843 +0.14(+0.13%)
Jun 14, 2018 102.12 103.80 100.99 103.53 9,235,405 +1.43(+1.40%)
Jun 13, 2018 103.87 104.61 101.95 102.11 11,862,744 -3.48(-3.30%)
Jun 12, 2018 107.24 107.42 105.20 105.59 7,338,638 -2.78(-2.57%)
Jun 11, 2018 109.02 109.16 107.66 108.37 5,045,822 -1.72(-1.56%)
Jun 08, 2018 109.43 110.33 108.56 110.09 7,443,953 +0.09(+0.08%)
Jun 07, 2018 111.54 111.99 109.85 110.00 25,255,208 +5.08(+4.85%)
Jun 06, 2018 103.86 104.92 5,130,237 -1.69(-1.58%)
Jun 05, 2018 101.48 108.11 101.00 106.60 6,044,836 +5.19(+5.11%)
Jun 04, 2018 101.10 101.96 100.15 101.42 5,990,910 -3.02(-2.89%)
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.