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 (%)
Jan 29, 2021	156.44	158.29	150.98	151.61	3,741,914	-3.65(-2.35%)
Jan 28, 2021	157.32	157.59	153.41	155.26	2,629,864	+3.56(+2.35%)
Jan 27, 2021	153.74	155.35	147.41	151.69	3,929,701	-7.74(-4.85%)
Jan 26, 2021	164.79	164.83	159.35	159.43	2,361,459	-5.36(-3.25%)
Jan 25, 2021	166.93	166.99	161.59	164.79	2,123,204	+2.00(+1.23%)
Jan 22, 2021	163.04	165.50	162.42	162.79	2,089,578	-1.25(-0.76%)
Jan 21, 2021	166.89	166.99	162.25	164.03	2,315,288	-0.82(-0.50%)
Jan 20, 2021	168.98	170.35	164.12	164.85	2,742,030	-0.48(-0.29%)
Jan 19, 2021	167.52	168.64	164.90	165.34	2,669,718	+2.63(+1.61%)
Jan 15, 2021	169.72	169.91	159.15	162.71	3,809,126	-7.35(-4.32%)
Jan 14, 2021	168.76	171.09	168.76	170.06	2,770,399	+2.44(+1.45%)
Jan 13, 2021	168.16	168.16	166.45	167.62	1,852,593	+1.27(+0.76%)
Jan 12, 2021	164.67	169.12	163.66	166.36	3,293,998	+2.71(+1.66%)
Jan 11, 2021	164.76	166.72	162.44	163.65	3,176,234	-1.72(-1.04%)
Jan 08, 2021	171.37	172.47	162.03	165.37	2,993,172	+0.04(+0.02%)
Jan 07, 2021	162.59	166.75	162.44	165.33	2,630,728	+5.92(+3.72%)
Jan 06, 2021	155.52	162.31	155.52	159.40	2,843,495	+2.88(+1.84%)
Jan 05, 2021	152.61	156.80	152.22	156.52	2,095,764	+3.43(+2.24%)

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.