Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	80.79	85.32	80.72	85.32	28,727,908	+4.66(+5.77%)
Nov 27, 2015	77.50	81.03	77.38	80.66	4,598,069	+3.54(+4.59%)
Nov 25, 2015	76.16	77.12	77.12	77.12	3,663,645	+1.04(+1.37%)
Nov 24, 2015	73.04	77.15	73.03	76.08	7,654,290	+4.36(+6.08%)
Nov 23, 2015	72.18	73.71	71.46	71.71	3,832,697	-1.10(-1.52%)
Nov 20, 2015	74.43	74.43	72.21	72.82	2,555,131	-1.05(-1.42%)
Nov 19, 2015	74.43	74.84	73.24	73.87	2,250,333	-0.90(-1.21%)
Nov 18, 2015	71.34	75.12	71.28	74.77	4,378,899	+3.19(+4.45%)
Nov 17, 2015	72.03	72.53	71.22	71.59	2,722,413	-0.28(-0.39%)
Nov 16, 2015	70.93	72.32	70.63	71.87	3,190,940	+0.83(+1.17%)
Nov 13, 2015	72.23	72.96	70.94	71.04	3,300,799	-1.48(-2.04%)
Nov 12, 2015	73.71	74.31	72.15	72.52	3,572,944	-1.73(-2.34%)
Nov 11, 2015	73.32	75.44	73.31	74.25	2,864,127	+0.70(+0.96%)
Nov 10, 2015	72.57	73.93	71.80	73.55	4,897,807	-0.50(-0.68%)
Nov 09, 2015	73.75	74.46	72.72	74.05	2,712,088	+0.21(+0.28%)
Nov 06, 2015	72.58	74.19	72.35	73.84	3,938,835	+1.27(+1.75%)
Nov 05, 2015	73.12	73.71	71.49	72.57	3,641,801	-0.44(-0.60%)
Nov 04, 2015	71.81	73.07	71.34	73.01	4,991,861	+1.36(+1.90%)
Nov 03, 2015	69.43	72.99	69.43	71.65	5,872,238	+1.70(+2.43%)

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.