Indicators

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

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.