Indicators

Nxp Semiconductors (NQ: NXPI )

260.21 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	176.38	178.71	174.73	177.36	2,620,537	+0.73(+0.41%)
Jul 28, 2022	175.87	177.32	171.80	176.63	2,358,676	+1.64(+0.94%)
Jul 27, 2022	171.30	176.17	171.13	174.99	3,342,151	+6.71(+3.99%)
Jul 26, 2022	171.17	171.58	167.84	168.28	3,993,912	+0.32(+0.19%)
Jul 25, 2022	168.60	169.14	165.78	167.96	3,785,615	-0.97(-0.58%)
Jul 22, 2022	173.62	173.62	166.58	168.93	2,502,561	-4.64(-2.67%)
Jul 21, 2022	171.60	173.76	168.81	173.57	2,296,666	+3.35(+1.97%)
Jul 20, 2022	163.45	171.19	162.32	170.23	2,498,960	+5.84(+3.55%)
Jul 19, 2022	158.30	164.76	158.30	164.39	2,253,559	+8.21(+5.26%)
Jul 18, 2022	160.04	160.04	155.11	156.18	2,058,687	-1.99(-1.26%)
Jul 15, 2022	155.49	159.24	154.42	158.17	2,780,240	+4.01(+2.60%)
Jul 14, 2022	149.27	154.54	147.58	154.16	2,422,774	+4.64(+3.10%)
Jul 13, 2022	144.32	150.31	143.96	149.52	2,529,426	+2.67(+1.82%)
Jul 12, 2022	147.43	149.31	145.74	146.84	1,933,198	+0.27(+0.18%)
Jul 11, 2022	146.79	149.06	145.53	146.57	2,170,391	-2.24(-1.50%)
Jul 08, 2022	145.46	149.39	144.73	148.81	1,785,134	+2.18(+1.49%)
Jul 07, 2022	143.76	147.48	142.73	146.63	2,448,484	+6.05(+4.30%)
Jul 06, 2022	140.66	142.63	138.61	140.59	2,347,527	-0.16(-0.11%)
Jul 05, 2022	136.90	140.82	135.36	140.74	3,281,240	-0.17(-0.12%)

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.