Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	80.84	85.37	80.77	85.37	28,708,304	+4.66(+5.77%)
Nov 27, 2015	77.55	81.08	77.44	80.72	4,594,932	+3.54(+4.59%)
Nov 25, 2015	76.21	77.17	77.17	77.17	3,661,145	+1.04(+1.37%)
Nov 24, 2015	73.09	77.20	73.08	76.13	7,649,066	+4.37(+6.08%)
Nov 23, 2015	72.23	73.76	71.51	71.76	3,830,082	-1.11(-1.52%)
Nov 20, 2015	74.49	74.49	72.26	72.87	2,553,387	-1.05(-1.42%)
Nov 19, 2015	74.49	74.89	73.29	73.92	2,248,797	-0.90(-1.21%)
Nov 18, 2015	71.39	75.17	71.32	74.82	4,375,911	+3.19(+4.45%)
Nov 17, 2015	72.08	72.58	71.27	71.64	2,720,555	-0.28(-0.39%)
Nov 16, 2015	70.98	72.37	70.68	71.92	3,188,763	+0.83(+1.17%)
Nov 13, 2015	72.27	73.01	70.99	71.09	3,298,547	-1.48(-2.04%)
Nov 12, 2015	73.76	74.36	72.20	72.57	3,570,506	-1.74(-2.34%)
Nov 11, 2015	73.37	75.49	73.36	74.30	2,862,173	+0.70(+0.96%)
Nov 10, 2015	72.62	73.98	71.85	73.60	4,894,465	-0.50(-0.68%)
Nov 09, 2015	73.80	74.51	72.77	74.10	2,710,237	+0.21(+0.28%)
Nov 06, 2015	72.63	74.24	72.40	73.89	3,936,147	+1.27(+1.75%)
Nov 05, 2015	73.17	73.76	71.53	72.62	3,639,316	-0.44(-0.60%)
Nov 04, 2015	71.86	73.12	71.39	73.06	4,988,454	+1.36(+1.90%)
Nov 03, 2015	69.48	73.04	69.48	71.70	5,868,231	+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.