Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.25 +6.74 (+2.91%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 94.44 95.34 93.81 94.35 1,774,827 +0.54(+0.57%)
Aug 29, 2019 94.20 95.12 93.53 93.82 1,868,043 +1.18(+1.28%)
Aug 28, 2019 90.84 92.84 90.28 92.63 1,829,110 +1.44(+1.58%)
Aug 27, 2019 92.34 93.37 90.82 91.19 2,680,116 +0.01(+0.01%)
Aug 26, 2019 92.04 92.32 90.68 91.18 2,727,030 +0.67(+0.73%)
Aug 23, 2019 93.91 94.34 89.75 90.52 5,675,441 -4.90(-5.13%)
Aug 22, 2019 95.66 96.25 94.52 95.41 1,369,821 -0.06(-0.07%)
Aug 21, 2019 95.20 96.69 94.79 95.48 1,513,584 +0.45(+0.48%)
Aug 20, 2019 95.93 95.93 94.72 95.03 1,949,037 -0.55(-0.57%)
Aug 19, 2019 97.36 98.43 95.45 95.57 3,234,345 -0.09(-0.10%)
Aug 16, 2019 93.29 95.94 92.59 95.66 3,529,086 +3.50(+3.80%)
Aug 15, 2019 92.62 93.29 91.45 92.16 2,590,226 -0.20(-0.22%)
Aug 14, 2019 91.69 93.58 91.61 92.37 3,868,722 -2.01(-2.13%)
Aug 13, 2019 90.62 95.02 89.91 94.38 3,825,969 +3.62(+3.99%)
Aug 12, 2019 91.83 92.44 90.47 90.76 2,279,500 -1.51(-1.63%)
Aug 09, 2019 92.78 93.00 91.51 92.26 2,586,300 -1.48(-1.58%)
Aug 08, 2019 94.79 94.79 92.84 93.74 3,157,159 -0.82(-0.87%)
Aug 07, 2019 91.22 95.00 90.91 94.56 4,328,395 +1.94(+2.09%)
Aug 06, 2019 90.64 92.73 90.40 92.62 4,190,984 +3.11(+3.48%)
Aug 05, 2019 90.25 90.83 88.68 89.51 4,942,175 -3.29(-3.54%)
Aug 02, 2019 91.97 93.13 90.43 92.80 3,498,017 +0.42(+0.46%)
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.