Indicators

Nxp Semiconductors (NQ: NXPI )

247.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		107.27	107.27	107.27	0	+0.10(+0.09%)
Dec 28, 2017	106.85	107.30	106.78	107.17	886,788	+0.27(+0.25%)
Dec 27, 2017	106.92	107.07	106.70	106.91	10,659,296	+0.11(+0.10%)
Dec 26, 2017	106.83	107.04	106.72	106.80	803,975	-0.12(-0.11%)
Dec 22, 2017	106.93	107.54	106.83	106.92	1,574,479	+0.00(+0.00%)
Dec 21, 2017	106.94	107.11	106.82	106.92	1,104,981	-0.04(-0.03%)
Dec 20, 2017	106.79	107.09	106.64	106.95	1,583,193	+0.27(+0.25%)
Dec 19, 2017	106.85	107.19	106.55	106.69	1,471,388	-0.31(-0.29%)
Dec 18, 2017	106.47	107.12	106.44	107.00	1,454,387	+0.40(+0.38%)
Dec 15, 2017	106.14	106.59	105.79	106.59	2,171,966	+0.43(+0.41%)
Dec 14, 2017	106.24	106.36	105.93	106.16	5,359,322	-0.16(-0.16%)
Dec 13, 2017	105.95	106.36	105.92	106.33	1,703,541	+0.38(+0.36%)
Dec 12, 2017	106.38	106.57	105.82	105.94	1,469,020	-0.18(-0.17%)
Dec 11, 2017	106.64	106.82	105.94	106.13	2,775,260	+0.50(+0.48%)
Dec 08, 2017	105.50	106.14	105.48	105.62	2,305,606	+0.15(+0.14%)
Dec 07, 2017	104.90	105.61	104.67	105.48	2,292,975	+0.73(+0.70%)
Dec 06, 2017	104.57	105.36	104.21	104.74	2,605,965	+0.53(+0.51%)
Dec 05, 2017	104.17	104.71	104.01	104.21	3,801,610	-0.11(-0.11%)
Dec 04, 2017	105.36	105.40	104.21	104.32	3,026,308	-0.83(-0.79%)

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.