Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 71.07 71.51 70.30 71.03 1,342,793 -0.04(-0.05%)
Nov 26, 2014 69.36 71.07 71.07 71.07 3,288,999 +1.55(+2.23%)
Nov 25, 2014 70.46 71.02 69.38 69.51 8,868,255 -0.03(-0.04%)
Nov 24, 2014 68.35 70.02 68.07 69.54 4,363,292 +1.21(+1.78%)
Nov 21, 2014 68.89 69.23 67.38 68.33 3,303,399 +0.65(+0.96%)
Nov 20, 2014 66.37 68.39 65.54 67.68 2,587,595 +1.04(+1.56%)
Nov 19, 2014 67.90 68.53 66.53 66.64 3,051,498 -1.41(-2.08%)
Nov 18, 2014 67.43 68.76 67.39 68.05 3,460,213 +0.16(+0.24%)
Nov 17, 2014 67.38 68.42 67.36 67.89 3,604,826 +0.58(+0.87%)
Nov 14, 2014 66.16 67.41 64.93 67.31 2,231,344 +1.05(+1.58%)
Nov 13, 2014 67.10 68.28 65.74 66.26 2,467,129 -0.75(-1.12%)
Nov 12, 2014 67.03 67.31 65.93 67.00 2,345,492 -0.40(-0.60%)
Nov 11, 2014 67.40 68.16 66.76 67.41 2,616,229 -0.50(-0.74%)
Nov 10, 2014 67.48 68.23 67.28 67.91 2,432,959 +0.78(+1.16%)
Nov 07, 2014 67.10 67.73 65.53 67.13 3,991,026 +0.06(+0.10%)
Nov 06, 2014 66.78 68.41 66.78 67.07 5,167,969 +0.10(+0.15%)
Nov 05, 2014 64.36 67.18 64.36 66.97 8,944,925 +3.37(+5.30%)
Nov 04, 2014 62.60 63.73 62.29 63.60 3,583,232 +0.38(+0.61%)
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.