Indicators

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	66.89	67.53	66.14	67.53	4,057,658	+1.06(+1.59%)
Dec 28, 2018	67.07	67.93	66.08	66.47	4,485,659	-0.81(-1.21%)
Dec 27, 2018	65.16	67.28	64.44	67.28	3,767,701	+1.14(+1.73%)
Dec 26, 2018	63.12	66.62	62.31	66.14	5,674,744	+3.74(+6.00%)
Dec 24, 2018	64.82	64.97	62.37	62.39	2,461,008	-2.42(-3.74%)
Dec 21, 2018	66.60	67.29	64.58	64.82	6,485,677	-1.48(-2.24%)
Dec 20, 2018	65.83	67.55	65.46	66.30	6,487,505	+0.59(+0.90%)
Dec 19, 2018	70.49	71.24	65.67	65.71	6,534,456	-5.25(-7.40%)
Dec 18, 2018	70.23	72.37	70.02	70.96	5,637,994	+1.60(+2.31%)
Dec 17, 2018	71.05	71.98	68.77	69.36	3,762,636	-2.12(-2.97%)
Dec 14, 2018	71.37	73.21	71.21	71.48	3,466,551	-1.16(-1.60%)
Dec 13, 2018	74.12	74.12	71.94	72.64	5,624,367	-0.61(-0.83%)
Dec 12, 2018	73.54	74.74	72.95	73.25	6,663,119	+0.79(+1.09%)
Dec 11, 2018	72.01	74.09	71.53	72.46	4,732,310	+2.65(+3.79%)
Dec 10, 2018	70.19	71.28	68.12	69.81	5,509,371	-0.46(-0.65%)
Dec 07, 2018	74.52	75.33	70.18	70.27	4,525,567	-5.10(-6.76%)
Dec 06, 2018	73.33	75.40	72.87	75.37	4,159,480	+0.21(+0.28%)
Dec 04, 2018	78.18	79.29	75.10	75.16	6,672,523	-3.54(-4.49%)

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.