Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

247.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 211.97 214.40 208.85 209.67 3,164,245 -4.58(-2.14%)
Jan 30, 2024 214.62 216.32 213.31 214.25 1,714,887 -2.29(-1.06%)
Jan 29, 2024 216.00 216.64 212.38 216.54 1,835,902 +2.34(+1.09%)
Jan 26, 2024 217.18 218.01 213.44 214.20 2,434,988 -4.27(-1.96%)
Jan 25, 2024 222.03 222.93 216.90 218.47 2,562,264 -2.27(-1.03%)
Jan 24, 2024 221.78 223.91 218.71 220.74 2,810,826 -2.23(-1.00%)
Jan 23, 2024 219.41 223.91 218.51 222.97 2,500,717 +5.07(+2.33%)
Jan 22, 2024 218.69 222.04 216.41 217.90 2,455,766 +0.48(+0.22%)
Jan 19, 2024 212.43 218.51 211.55 217.42 2,761,953 +6.72(+3.19%)
Jan 18, 2024 209.81 211.76 208.06 210.70 3,161,658 +6.10(+2.98%)
Jan 17, 2024 205.05 205.12 200.72 204.60 2,155,566 -3.50(-1.68%)
Jan 16, 2024 209.79 210.50 205.43 208.09 1,757,149 -0.12(-0.06%)
Jan 12, 2024 210.39 211.29 206.68 208.21 1,253,623 -2.37(-1.13%)
Jan 11, 2024 210.09 211.58 206.42 210.58 2,148,095 +0.20(+0.09%)
Jan 10, 2024 210.95 211.60 206.29 210.38 1,766,967 -0.42(-0.20%)
Jan 09, 2024 207.24 212.16 206.83 210.80 2,031,987 -0.46(-0.22%)
Jan 08, 2024 206.41 212.12 206.37 211.26 1,931,106 +6.42(+3.14%)
Jan 05, 2024 207.10 208.06 203.78 204.84 2,256,090 -2.03(-0.98%)
Jan 04, 2024 203.42 209.64 203.43 206.87 3,897,372 -8.28(-3.85%)
Jan 03, 2024 216.65 217.31 213.16 215.15 1,932,235 -5.08(-2.31%)
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.