Indicators

Nxp Semiconductors (NQ: NXPI )

242.56 +4.48 (+1.88%)

Streaming Delayed Price Updated: 12:17 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	93.98	93.98	90.36	90.49	25,214,898	-1.50(-1.63%)
Jun 27, 2019	91.12	93.26	90.82	91.99	4,835,516	+1.94(+2.15%)
Jun 26, 2019	90.05	91.32	89.07	90.06	3,210,335	+1.88(+2.13%)
Jun 25, 2019	90.67	91.32	87.97	88.17	3,108,965	-2.35(-2.60%)
Jun 24, 2019	91.39	92.33	90.45	90.53	3,388,775	-0.38(-0.42%)
Jun 21, 2019	90.97	91.56	89.38	90.91	3,847,768	+0.05(+0.05%)
Jun 20, 2019	91.32	91.75	89.87	90.86	3,800,600	+1.66(+1.86%)
Jun 19, 2019	88.21	90.11	87.85	89.20	2,907,202	+1.34(+1.52%)
Jun 18, 2019	84.61	88.05	84.05	87.87	3,988,050	+4.71(+5.66%)
Jun 17, 2019	84.36	84.92	83.00	83.16	2,907,662	-1.10(-1.31%)
Jun 14, 2019	85.19	86.21	84.25	84.26	4,054,222	-3.29(-3.76%)
Jun 13, 2019	87.44	87.69	86.31	87.55	2,209,222	+0.86(+0.99%)
Jun 12, 2019	90.15	90.15	86.62	86.69	4,209,051	-1.57(-1.78%)
Jun 11, 2019	90.52	90.88	87.95	88.26	2,499,958	+0.06(+0.07%)
Jun 10, 2019	86.84	90.02	86.55	88.20	3,253,910	+2.54(+2.97%)
Jun 07, 2019	85.81	85.92	84.97	85.66	2,030,800	+0.32(+0.38%)
Jun 06, 2019	86.23	86.87	84.86	85.33	4,057,731	-1.07(-1.24%)
Jun 05, 2019	87.96	88.26	84.76	86.40	2,406,013	-1.09(-1.25%)
Jun 04, 2019	84.84	87.66	84.41	87.50	4,684,385	+4.62(+5.58%)

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.