Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 103.32 104.30 103.18 103.58 4,080,229 +0.36(+0.34%)
Nov 29, 2017 104.00 104.30 102.79 103.22 6,696,459 -0.72(-0.69%)
Nov 28, 2017 104.73 104.91 103.94 103.94 4,216,260 -0.68(-0.65%)
Nov 27, 2017 105.12 104.54 104.62 2,593,209 -0.11(-0.11%)
Nov 24, 2017 104.88 105.23 104.63 104.73 2,126,482 -0.46(-0.43%)
Nov 22, 2017 105.34 105.84 105.11 105.19 1,570,390 -0.16(-0.15%)
Nov 21, 2017 105.25 105.61 105.19 105.34 2,059,241 +0.13(+0.12%)
Nov 20, 2017 105.52 105.88 105.18 105.22 1,548,767 -0.29(-0.28%)
Nov 17, 2017 105.40 105.69 105.23 105.51 2,222,890 +0.28(+0.27%)
Nov 16, 2017 105.23 105.86 105.10 105.22 3,832,660 +0.17(+0.16%)
Nov 15, 2017 105.43 105.44 104.80 105.05 3,229,116 -0.46(-0.43%)
Nov 14, 2017 105.60 105.92 105.07 105.51 3,878,007 -0.14(-0.13%)
Nov 13, 2017 106.07 106.15 105.57 105.64 2,707,439 -0.37(-0.35%)
Nov 10, 2017 105.29 106.19 105.09 106.01 2,619,406 +0.68(+0.64%)
Nov 09, 2017 106.07 106.51 105.04 105.33 3,659,513 -0.94(-0.89%)
Nov 08, 2017 106.60 107.39 106.19 106.28 6,049,652 -0.29(-0.27%)
Nov 07, 2017 106.26 106.86 105.96 106.57 3,679,945 -0.06(-0.05%)
Nov 06, 2017 105.07 106.77 105.07 106.62 9,673,830 +1.55(+1.48%)
Nov 03, 2017 107.29 107.97 101.73 105.07 28,233,862 -2.23(-2.08%)
Nov 02, 2017 106.91 107.55 106.48 107.30 3,487,974 +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.