Indicators

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	149.32	151.13	147.30	148.78	2,414,326	-0.49(-0.33%)
Nov 27, 2020	148.81	151.99	148.54	149.27	1,105,796	+1.19(+0.80%)
Nov 25, 2020	149.32	149.59	147.12	148.07	1,810,375	-0.75(-0.50%)
Nov 24, 2020	148.73	148.97	145.32	148.83	2,463,985	+2.40(+1.64%)
Nov 23, 2020	143.24	146.84	142.07	146.42	2,275,447	+5.01(+3.55%)
Nov 20, 2020	142.68	143.72	141.39	141.41	1,632,447	-0.73(-0.51%)
Nov 19, 2020	138.99	142.59	138.12	142.14	1,879,781	+3.01(+2.16%)
Nov 18, 2020	140.39	141.44	138.82	139.13	1,297,338	-1.16(-0.83%)
Nov 17, 2020	141.58	142.33	138.92	140.30	1,914,628	-0.56(-0.40%)
Nov 16, 2020	140.30	142.02	139.28	140.86	2,009,895	+3.29(+2.39%)
Nov 13, 2020	137.12	138.60	136.79	137.57	1,155,203	+2.06(+1.52%)
Nov 12, 2020	137.12	137.67	134.89	135.52	1,524,567	-0.72(-0.53%)
Nov 11, 2020	134.59	137.06	134.02	136.24	1,767,341	+4.54(+3.44%)
Nov 10, 2020	134.09	135.70	131.42	131.71	2,313,065	-4.34(-3.19%)
Nov 09, 2020	140.86	143.20	135.75	136.04	3,752,004	-1.75(-1.27%)
Nov 06, 2020	135.50	138.50	134.88	137.79	2,926,181	+2.20(+1.62%)
Nov 05, 2020	133.36	136.40	132.49	135.59	2,387,539	+4.69(+3.59%)
Nov 04, 2020	132.47	132.88	128.38	130.90	2,507,013	+0.47(+0.36%)
Nov 03, 2020	129.27	132.88	128.66	130.43	1,860,679	+1.47(+1.14%)

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.