Indicators

Nxp Semiconductors (NQ: NXPI )

238.08 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	81.08	85.62	81.01	85.62	28,624,690	+4.67(+5.77%)
Nov 27, 2015	77.78	81.32	77.66	80.95	4,581,548	+3.55(+4.59%)
Nov 25, 2015	76.43	77.40	77.40	77.40	3,650,482	+1.04(+1.37%)
Nov 24, 2015	73.30	77.42	73.29	76.35	7,626,788	+4.38(+6.08%)
Nov 23, 2015	72.44	73.98	71.72	71.97	3,818,927	-1.11(-1.52%)
Nov 20, 2015	74.70	74.70	72.47	73.08	2,545,950	-1.05(-1.42%)
Nov 19, 2015	74.70	75.11	73.50	74.14	2,242,248	-0.91(-1.21%)
Nov 18, 2015	71.60	75.39	71.53	75.04	4,363,166	+3.20(+4.45%)
Nov 17, 2015	72.29	72.79	71.48	71.84	2,712,631	-0.28(-0.39%)
Nov 16, 2015	71.19	72.58	70.88	72.13	3,179,475	+0.83(+1.17%)
Nov 13, 2015	72.49	73.22	71.19	71.30	3,288,940	-1.48(-2.04%)
Nov 12, 2015	73.98	74.57	72.41	72.78	3,560,106	-1.74(-2.34%)
Nov 11, 2015	73.59	75.71	73.58	74.52	2,853,837	+0.71(+0.96%)
Nov 10, 2015	72.83	74.20	72.06	73.81	4,880,209	-0.50(-0.68%)
Nov 09, 2015	74.02	74.73	72.98	74.32	2,702,343	+0.21(+0.28%)
Nov 06, 2015	72.84	74.46	72.61	74.11	3,924,683	+1.27(+1.75%)
Nov 05, 2015	73.38	73.98	71.74	72.83	3,628,716	-0.44(-0.60%)
Nov 04, 2015	72.07	73.34	71.60	73.27	4,973,925	+1.37(+1.90%)
Nov 03, 2015	69.68	73.26	69.68	71.91	5,851,139	+1.70(+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.