Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.20 107.55 104.33 106.85 2,861,941 +2.30(+2.20%)
Jun 29, 2020 102.70 105.50 100.25 104.55 2,679,200 +3.21(+3.17%)
Jun 26, 2020 105.27 106.02 100.02 101.33 5,253,381 -4.89(-4.60%)
Jun 25, 2020 106.07 106.78 103.98 106.22 3,716,340 +0.29(+0.27%)
Jun 24, 2020 110.22 111.39 105.50 105.93 4,328,886 -6.43(-5.72%)
Jun 23, 2020 111.03 112.75 110.38 112.36 2,654,563 +2.70(+2.46%)
Jun 22, 2020 110.29 110.64 107.39 109.66 4,015,397 -0.21(-0.20%)
Jun 19, 2020 111.45 114.01 109.62 109.88 23,853,672 +0.07(+0.07%)
Jun 18, 2020 108.07 111.74 108.07 109.80 5,659,550 +0.41(+0.38%)
Jun 17, 2020 107.40 110.32 107.19 109.39 5,170,222 +3.27(+3.08%)
Jun 16, 2020 106.94 108.93 103.57 106.12 6,231,007 +3.56(+3.47%)
Jun 15, 2020 98.28 103.49 96.69 102.56 4,302,162 +3.08(+3.10%)
Jun 12, 2020 99.92 100.54 96.69 99.48 3,571,876 +3.82(+3.99%)
Jun 11, 2020 98.52 100.33 95.56 95.66 3,192,928 -7.30(-7.09%)
Jun 10, 2020 104.64 104.94 102.58 102.96 3,134,265 -1.14(-1.09%)
Jun 09, 2020 104.14 106.29 102.84 104.10 3,386,863 -2.42(-2.27%)
Jun 08, 2020 109.67 110.05 105.76 106.52 4,782,399 +0.26(+0.25%)
Jun 05, 2020 108.22 110.95 105.76 106.25 8,520,353 +3.99(+3.90%)
Jun 04, 2020 100.59 103.75 99.70 102.27 7,234,254 +0.93(+0.92%)
Jun 03, 2020 98.95 102.86 98.75 101.33 8,226,454 +6.63(+7.00%)
Jun 02, 2020 93.54 96.25 92.67 94.71 5,634,058 +2.11(+2.28%)
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.