Indicators

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	81.13	85.68	81.06	85.68	28,605,152	+4.68(+5.77%)
Nov 27, 2015	77.83	81.37	77.72	81.01	4,578,421	+3.56(+4.59%)
Nov 25, 2015	76.49	77.45	77.45	77.45	3,647,990	+1.05(+1.37%)
Nov 24, 2015	73.35	77.48	73.34	76.40	7,621,582	+4.38(+6.08%)
Nov 23, 2015	72.49	74.03	71.77	72.02	3,816,320	-1.11(-1.52%)
Nov 20, 2015	74.75	74.75	72.52	73.13	2,544,213	-1.05(-1.42%)
Nov 19, 2015	74.75	75.16	73.55	74.19	2,240,717	-0.91(-1.21%)
Nov 18, 2015	71.65	75.44	71.58	75.09	4,360,188	+3.20(+4.45%)
Nov 17, 2015	72.34	72.84	71.53	71.89	2,710,779	-0.28(-0.39%)
Nov 16, 2015	71.23	72.63	70.93	72.18	3,177,305	+0.83(+1.17%)
Nov 13, 2015	72.54	73.27	71.24	71.34	3,286,695	-1.49(-2.04%)
Nov 12, 2015	74.03	74.63	72.46	72.83	3,557,676	-1.74(-2.34%)
Nov 11, 2015	73.64	75.76	73.63	74.57	2,851,889	+0.71(+0.96%)
Nov 10, 2015	72.88	74.25	72.10	73.86	4,876,878	-0.50(-0.68%)
Nov 09, 2015	74.07	74.78	73.03	74.37	2,700,499	+0.21(+0.28%)
Nov 06, 2015	72.89	74.51	72.66	74.16	3,922,004	+1.27(+1.75%)
Nov 05, 2015	73.43	74.03	71.79	72.88	3,626,239	-0.44(-0.60%)
Nov 04, 2015	72.12	73.39	71.65	73.32	4,970,530	+1.37(+1.90%)
Nov 03, 2015	69.73	73.31	69.73	71.96	5,847,145	+1.71(+2.43%)

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.