Indicators

Nxp Semiconductors (NQ: NXPI )

225.61 +6.95 (+3.18%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	100.02	101.68	99.11	101.51	2,791,567	+2.48(+2.51%)
Sep 27, 2019	100.56	101.08	98.00	99.03	3,021,562	-1.75(-1.73%)
Sep 26, 2019	100.74	102.09	100.25	100.78	3,500,278	+0.21(+0.21%)
Sep 25, 2019	96.81	100.75	95.59	100.57	3,305,517	+3.98(+4.12%)
Sep 24, 2019	98.83	99.66	96.36	96.59	2,157,571	-2.00(-2.03%)
Sep 23, 2019	97.42	99.48	96.97	98.59	1,878,401	+1.16(+1.19%)
Sep 20, 2019	100.83	101.27	97.14	97.42	3,598,250	-3.31(-3.28%)
Sep 19, 2019	100.53	101.40	100.32	100.73	1,543,440	+0.50(+0.50%)
Sep 18, 2019	99.70	101.26	98.91	100.23	1,356,910	+0.05(+0.05%)
Sep 17, 2019	99.22	100.38	98.83	100.18	1,603,571	-0.69(-0.68%)
Sep 16, 2019	101.55	102.19	99.82	100.86	2,129,427	-2.07(-2.01%)
Sep 13, 2019	101.91	103.58	101.17	102.94	1,883,568	+1.00(+0.98%)
Sep 12, 2019	102.28	103.82	101.70	101.94	3,271,655	+0.03(+0.03%)
Sep 11, 2019	99.71	102.40	99.69	101.91	3,689,400	+1.98(+1.98%)
Sep 10, 2019	98.72	100.95	98.11	99.93	3,642,042	+0.44(+0.44%)
Sep 09, 2019	98.67	100.51	97.09	99.49	3,161,887	+1.46(+1.49%)
Sep 06, 2019	97.87	98.19	96.85	98.03	1,535,322	-0.18(-0.18%)
Sep 05, 2019	95.11	98.94	95.10	98.20	3,537,091	+3.84(+4.07%)
Sep 04, 2019	92.90	94.59	92.81	94.36	2,090,521	+2.48(+2.70%)

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.