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 (%)
Jan 31, 2017	89.55	89.94	89.28	89.65	2,946,440	-0.16(-0.17%)
Jan 30, 2017	89.83	89.97	89.10	89.80	3,243,641	+0.13(+0.14%)
Jan 27, 2017	89.23	89.77	89.14	89.67	2,711,925	+0.57(+0.64%)
Jan 26, 2017	89.26	89.43	88.98	89.11	3,397,061	-0.22(-0.25%)
Jan 25, 2017	88.71	89.61	88.71	89.32	4,213,311	+0.73(+0.83%)
Jan 24, 2017	88.16	89.16	88.01	88.59	4,585,655	+0.64(+0.73%)
Jan 23, 2017	89.32	89.51	87.95	87.95	9,908,485	-1.65(-1.84%)
Jan 20, 2017	89.97	90.06	89.49	89.60	2,995,377	-0.24(-0.27%)
Jan 19, 2017	89.91	90.02	89.61	89.84	2,689,852	+0.05(+0.05%)
Jan 18, 2017	89.87	90.09	89.65	89.79	2,114,057	+0.36(+0.40%)
Jan 17, 2017	90.24	90.35	89.43	89.43	6,005,211	-0.70(-0.77%)
Jan 13, 2017		90.13	90.13	90.13	0	+0.07(+0.08%)
Jan 12, 2017	90.23	90.31	90.02	90.06	1,718,919	-0.16(-0.18%)
Jan 11, 2017	90.23	90.34	90.04	90.22	1,885,392	-0.14(-0.15%)
Jan 10, 2017	90.28	90.51	90.02	90.36	3,021,230	+0.48(+0.53%)
Jan 09, 2017	90.01	90.21	89.76	89.88	2,389,758	-0.09(-0.10%)
Jan 06, 2017	90.42	90.44	89.77	89.98	3,109,882	-0.17(-0.19%)
Jan 05, 2017	90.22	90.51	89.95	90.15	2,381,420	+0.09(+0.10%)
Jan 04, 2017	89.48	90.11	89.46	90.06	4,311,191	+0.59(+0.66%)

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.