Indicators

Nxp Semiconductors (NQ: NXPI )

260.21 +1.56 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	200.97	201.60	196.99	198.15	1,181,491	-0.61(-0.30%)
Sep 28, 2023	195.34	200.95	194.38	198.75	1,208,957	+3.80(+1.95%)
Sep 27, 2023	195.28	196.51	192.40	194.96	1,166,710	+1.69(+0.88%)
Sep 26, 2023	195.25	195.78	192.33	193.26	1,552,107	-3.10(-1.58%)
Sep 25, 2023	193.84	196.51	194.30	196.36	1,054,733	+1.32(+0.68%)
Sep 22, 2023	193.81	197.20	192.78	195.04	1,536,806	+2.76(+1.44%)
Sep 21, 2023	191.82	194.47	191.33	192.28	1,727,208	-0.95(-0.49%)
Sep 20, 2023	198.61	199.66	193.01	193.23	1,141,960	-4.14(-2.10%)
Sep 19, 2023	196.95	197.81	194.63	197.37	1,319,536	-0.15(-0.08%)
Sep 18, 2023	195.11	198.02	194.78	197.52	1,497,124	+1.89(+0.97%)
Sep 15, 2023	200.04	200.59	194.59	195.63	4,421,223	-5.26(-2.62%)
Sep 14, 2023	200.74	201.62	197.15	200.89	1,305,434	+2.27(+1.14%)
Sep 13, 2023	197.38	202.45	197.38	198.62	1,914,659	+0.89(+0.45%)
Sep 12, 2023	199.05	202.40	197.55	197.73	1,313,388	-2.96(-1.47%)
Sep 11, 2023	202.03	202.27	197.97	200.69	1,117,244	+0.44(+0.22%)
Sep 08, 2023	201.19	202.66	199.12	200.25	1,237,449	-0.95(-0.47%)
Sep 07, 2023	200.98	202.44	199.32	201.19	1,873,044	-3.73(-1.82%)
Sep 06, 2023	204.28	207.04	202.64	204.92	1,605,077	+0.22(+0.11%)
Sep 05, 2023	205.99	207.66	204.47	204.70	1,463,799	-2.36(-1.14%)

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.