Indicators

Nxp Semiconductors (NQ: NXPI )

238.08 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	77.40	78.69	76.32	77.09	4,702,369	-0.24(-0.31%)
Jul 28, 2016	77.63	80.49	76.15	77.33	9,790,865	-2.83(-3.53%)
Jul 27, 2016	81.43	81.69	79.79	80.16	7,350,546	-0.42(-0.52%)
Jul 26, 2016	78.07	80.62	78.07	80.58	10,805,346	+3.62(+4.71%)
Jul 25, 2016	77.17	77.89	76.68	76.96	4,077,229	-0.41(-0.53%)
Jul 22, 2016	75.96	77.58	75.37	77.38	4,503,104	+1.02(+1.33%)
Jul 21, 2016	77.20	77.61	76.21	76.36	7,422,859	-0.81(-1.05%)
Jul 20, 2016	75.32	77.80	75.00	77.17	7,013,903	+2.41(+3.23%)
Jul 19, 2016	75.11	75.56	74.52	74.75	2,972,591	-0.17(-0.23%)
Jul 18, 2016	73.86	75.02	73.71	74.93	4,588,684	+1.88(+2.57%)
Jul 15, 2016	73.31	73.57	72.88	73.05	2,689,116	+0.09(+0.13%)
Jul 14, 2016	72.33	73.40	71.72	72.96	10,695,751	-1.01(-1.36%)
Jul 13, 2016	74.44	74.67	73.72	73.97	3,307,328	+0.06(+0.09%)
Jul 12, 2016	74.08	75.06	73.60	73.90	3,937,048	+0.71(+0.96%)
Jul 11, 2016	73.57	74.05	73.08	73.20	4,168,115	+0.63(+0.87%)
Jul 08, 2016	70.65	72.63	70.11	72.56	3,936,712	+2.46(+3.50%)
Jul 07, 2016	69.90	71.27	69.61	70.11	4,073,686	+0.03(+0.04%)
Jul 05, 2016	71.01	71.13	69.58	70.08	3,704,597	-1.40(-1.96%)

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.