Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.28 +1.84 (+0.75%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 108.35 108.78 107.00 107.52 1,185,268 -1.70(-1.56%)
Nov 27, 2019 108.73 109.69 108.09 109.22 1,311,901 +0.73(+0.67%)
Nov 26, 2019 108.72 109.29 106.98 108.50 3,900,190 -0.42(-0.38%)
Nov 25, 2019 108.34 110.91 107.90 108.91 3,415,037 +1.73(+1.61%)
Nov 22, 2019 106.41 107.87 106.05 107.18 2,511,467 +0.89(+0.84%)
Nov 21, 2019 106.34 106.97 104.59 106.29 3,234,202 -0.45(-0.42%)
Nov 20, 2019 106.51 108.02 105.18 106.74 3,993,242 +0.68(+0.64%)
Nov 19, 2019 108.77 109.28 105.89 106.06 4,127,915 -1.78(-1.65%)
Nov 18, 2019 108.41 109.33 107.59 107.83 2,332,482 -1.45(-1.33%)
Nov 15, 2019 110.78 111.16 108.67 109.29 2,222,190 -0.47(-0.43%)
Nov 14, 2019 110.02 110.70 108.33 109.76 2,684,402 -0.73(-0.66%)
Nov 13, 2019 109.51 111.86 109.05 110.49 2,485,747 -0.16(-0.14%)
Nov 12, 2019 110.65 112.41 110.18 110.64 4,640,999 +0.63(+0.57%)
Nov 11, 2019 109.33 110.21 108.16 110.01 3,120,177 +0.60(+0.54%)
Nov 08, 2019 108.11 109.50 107.49 109.42 2,222,083 +0.20(+0.19%)
Nov 07, 2019 109.95 110.71 108.52 109.21 3,352,925 +0.87(+0.80%)
Nov 06, 2019 109.93 110.23 107.47 108.35 3,649,039 -2.04(-1.85%)
Nov 05, 2019 110.36 111.66 109.31 110.38 6,018,538 +0.73(+0.66%)
Nov 04, 2019 110.26 111.53 108.34 109.66 4,020,150 -0.11(-0.10%)
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.