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 (%)
Jul 31, 2017	101.08	101.20	100.92	101.15	2,765,263	+0.10(+0.10%)
Jul 28, 2017	100.96	101.21	100.89	101.05	2,227,074	-0.11(-0.11%)
Jul 27, 2017	100.71	101.24	100.70	101.16	3,104,149	+0.38(+0.37%)
Jul 26, 2017	100.62	100.80	100.62	100.78	2,957,672	+0.20(+0.20%)
Jul 25, 2017	100.44	100.78	100.43	100.58	2,646,226	+0.15(+0.15%)
Jul 24, 2017	100.69	100.70	100.43	100.43	1,727,574	-0.28(-0.28%)
Jul 21, 2017	100.48	100.75	100.43	100.72	1,441,138	+0.14(+0.14%)
Jul 20, 2017		100.67	100.31	100.58	1,633,713	+0.10(+0.10%)
Jul 19, 2017	100.34	100.53	100.31	100.48	1,420,480	+0.13(+0.13%)
Jul 18, 2017	100.34	100.52	100.27	100.35	1,659,811	+0.01(+0.01%)
Jul 17, 2017	100.30	100.50	100.27	100.34	2,272,313	+0.04(+0.04%)
Jul 14, 2017		100.37	100.08	100.30	1,943,733	+0.18(+0.17%)
Jul 13, 2017	100.07	100.39	100.00	100.12	2,451,244	+0.04(+0.04%)
Jul 12, 2017	100.11	100.27	99.98	100.08	3,121,163	-0.07(-0.07%)
Jul 11, 2017	100.16	100.16	99.93	100.16	1,967,572	-0.06(-0.06%)
Jul 10, 2017	99.97	100.35	99.97	100.22	1,558,996	+0.19(+0.19%)
Jul 07, 2017	100.18	100.28	99.93	100.03	3,853,192	-0.14(-0.14%)
Jul 06, 2017	100.03	100.20	99.97	100.17	1,863,663	+0.06(+0.05%)
Jul 05, 2017	100.18	100.26	99.98	100.11	2,525,809	-0.06(-0.06%)

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.