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 (%)
Nov 30, 2017 103.25 104.23 103.11 103.51 4,083,015 +0.36(+0.35%)
Nov 29, 2017 103.93 104.22 102.72 103.15 6,701,032 -0.72(-0.69%)
Nov 28, 2017 104.66 104.84 103.86 103.87 4,219,139 -0.68(-0.65%)
Nov 27, 2017 105.05 104.47 104.55 2,594,980 -0.11(-0.11%)
Nov 24, 2017 104.81 105.16 104.56 104.66 2,127,934 -0.46(-0.43%)
Nov 22, 2017 105.27 105.76 105.04 105.12 1,571,462 -0.16(-0.15%)
Nov 21, 2017 105.18 105.54 105.12 105.27 2,060,647 +0.13(+0.12%)
Nov 20, 2017 105.44 105.81 105.11 105.14 1,549,824 -0.29(-0.28%)
Nov 17, 2017 105.33 105.62 105.16 105.44 2,224,408 +0.28(+0.27%)
Nov 16, 2017 105.16 105.78 105.03 105.15 3,835,277 +0.17(+0.16%)
Nov 15, 2017 105.36 105.37 104.72 104.98 3,231,321 -0.46(-0.43%)
Nov 14, 2017 105.53 105.85 105.00 105.44 3,880,655 -0.14(-0.13%)
Nov 13, 2017 106.00 106.07 105.50 105.57 2,709,288 -0.37(-0.35%)
Nov 10, 2017 105.22 106.12 105.02 105.94 2,621,194 +0.68(+0.64%)
Nov 09, 2017 106.00 106.44 104.97 105.26 3,662,012 -0.94(-0.89%)
Nov 08, 2017 106.53 107.32 106.12 106.20 6,053,783 -0.29(-0.27%)
Nov 07, 2017 106.18 106.79 105.89 106.49 3,682,458 -0.06(-0.05%)
Nov 06, 2017 105.00 106.69 105.00 106.55 9,680,436 +1.55(+1.48%)
Nov 03, 2017 107.22 107.90 101.67 105.00 28,253,142 -2.23(-2.08%)
Nov 02, 2017 106.83 107.47 106.41 107.22 3,490,356 +0.15(+0.14%)
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.