Indicators

Nxp Semiconductors (NQ: NXPI )

247.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	199.47	202.12	198.71	200.34	2,362,826	+1.14(+0.57%)
May 27, 2021	195.69	199.39	194.26	199.21	3,697,247	+3.87(+1.98%)
May 26, 2021	193.97	196.97	193.33	195.34	2,092,926	+1.31(+0.67%)
May 25, 2021	195.21	195.81	193.44	194.03	2,022,523	+0.36(+0.19%)
May 24, 2021	190.22	194.92	190.22	193.67	2,207,778	+4.20(+2.22%)
May 21, 2021	190.59	191.72	188.75	189.47	2,360,914	+0.26(+0.14%)
May 20, 2021	185.34	190.11	185.34	189.21	2,787,484	+4.48(+2.43%)
May 19, 2021	177.35	185.55	176.37	184.73	2,901,196	+3.36(+1.85%)
May 18, 2021	182.96	185.12	181.16	181.36	2,415,042	+0.20(+0.11%)
May 17, 2021	180.29	181.44	177.43	181.16	2,368,609	-1.03(-0.57%)
May 14, 2021	178.91	184.74	178.34	182.20	3,117,210	+5.52(+3.13%)
May 13, 2021	175.17	179.22	175.01	176.67	2,729,179	+3.47(+2.00%)
May 12, 2021	177.95	180.03	172.20	173.20	4,031,175	-9.25(-5.07%)
May 11, 2021	173.81	182.72	173.02	182.45	3,205,544	+3.33(+1.86%)
May 10, 2021	185.07	186.12	179.01	179.13	3,008,017	-8.42(-4.49%)
May 07, 2021	184.78	188.10	183.20	187.55	3,505,052	+5.12(+2.80%)
May 06, 2021	179.50	182.53	176.50	182.43	2,938,909	+2.00(+1.11%)
May 05, 2021	181.96	182.63	178.72	180.44	4,477,825	-0.64(-0.36%)
May 04, 2021	178.62	181.70	175.50	181.08	4,689,548	-0.71(-0.39%)

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.