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 (%)
Jul 31, 2017	101.01	101.13	100.85	101.08	2,767,151	+0.10(+0.10%)
Jul 28, 2017	100.89	101.14	100.82	100.98	2,228,595	-0.11(-0.11%)
Jul 27, 2017	100.64	101.17	100.63	101.09	3,106,269	+0.38(+0.37%)
Jul 26, 2017	100.55	100.73	100.55	100.71	2,959,692	+0.20(+0.20%)
Jul 25, 2017	100.37	100.71	100.36	100.51	2,648,034	+0.15(+0.15%)
Jul 24, 2017	100.62	100.63	100.36	100.36	1,728,754	-0.28(-0.28%)
Jul 21, 2017	100.41	100.68	100.36	100.65	1,442,122	+0.14(+0.14%)
Jul 20, 2017		100.60	100.24	100.51	1,634,829	+0.10(+0.10%)
Jul 19, 2017	100.27	100.46	100.24	100.41	1,421,450	+0.13(+0.13%)
Jul 18, 2017	100.27	100.45	100.20	100.28	1,660,945	+0.01(+0.01%)
Jul 17, 2017	100.23	100.43	100.20	100.27	2,273,865	+0.05(+0.05%)
Jul 14, 2017		100.30	100.01	100.23	1,945,060	+0.17(+0.17%)
Jul 13, 2017	100.00	100.32	99.93	100.05	2,452,918	+0.04(+0.04%)
Jul 12, 2017	100.04	100.20	99.92	100.02	3,123,295	-0.07(-0.07%)
Jul 11, 2017	100.09	100.09	99.86	100.09	1,968,915	-0.06(-0.06%)
Jul 10, 2017	99.91	100.28	99.91	100.15	1,560,061	+0.19(+0.19%)
Jul 07, 2017	100.11	100.21	99.86	99.96	3,855,823	-0.14(-0.14%)
Jul 06, 2017	99.96	100.14	99.91	100.10	1,864,936	+0.06(+0.05%)
Jul 05, 2017	100.11	100.19	99.92	100.04	2,527,534	-0.06(-0.06%)

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.