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 (%)
Nov 28, 2014 71.37 71.82 70.60 71.33 1,337,055 -0.04(-0.05%)
Nov 26, 2014 69.66 71.37 71.37 71.37 3,274,945 +1.56(+2.23%)
Nov 25, 2014 70.77 71.33 69.68 69.81 8,830,361 -0.03(-0.04%)
Nov 24, 2014 68.64 70.32 68.36 69.84 4,344,647 +1.22(+1.78%)
Nov 21, 2014 69.19 69.53 67.67 68.62 3,289,283 +0.65(+0.96%)
Nov 20, 2014 66.66 68.69 65.82 67.97 2,576,538 +1.05(+1.56%)
Nov 19, 2014 68.19 68.82 66.81 66.92 3,038,458 -1.42(-2.08%)
Nov 18, 2014 67.72 69.05 67.68 68.35 3,445,427 +0.16(+0.24%)
Nov 17, 2014 67.67 68.71 67.65 68.18 3,589,422 +0.59(+0.87%)
Nov 14, 2014 66.45 67.70 65.21 67.59 2,221,810 +1.05(+1.58%)
Nov 13, 2014 67.38 68.58 66.03 66.54 2,456,587 -0.75(-1.12%)
Nov 12, 2014 67.32 67.60 66.21 67.29 2,335,470 -0.40(-0.60%)
Nov 11, 2014 67.69 68.46 67.04 67.69 2,605,049 -0.50(-0.74%)
Nov 10, 2014 67.77 68.52 67.57 68.20 2,422,563 +0.78(+1.16%)
Nov 07, 2014 67.39 68.03 65.82 67.42 3,973,972 +0.06(+0.10%)
Nov 06, 2014 67.06 68.70 67.06 67.36 5,145,885 +0.10(+0.15%)
Nov 05, 2014 64.63 67.47 64.63 67.25 8,906,703 +3.38(+5.30%)
Nov 04, 2014 62.87 64.00 62.56 63.87 3,567,921 +0.39(+0.61%)
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.