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

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
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 (%)
Dec 29, 2017 107.35 107.35 107.35 0 +0.10(+0.09%)
Dec 28, 2017 106.92 107.37 106.85 107.25 886,183 +0.27(+0.25%)
Dec 27, 2017 106.99 107.14 106.78 106.98 10,652,021 +0.11(+0.10%)
Dec 26, 2017 106.91 107.12 106.80 106.87 803,426 -0.12(-0.11%)
Dec 22, 2017 107.01 107.61 106.91 106.99 1,573,404 +0.00(+0.00%)
Dec 21, 2017 107.02 107.18 106.90 106.99 1,104,227 -0.04(-0.03%)
Dec 20, 2017 106.86 107.16 106.71 107.03 1,582,112 +0.27(+0.25%)
Dec 19, 2017 106.92 107.26 106.62 106.76 1,470,384 -0.31(-0.29%)
Dec 18, 2017 106.55 107.19 106.51 107.07 1,453,394 +0.40(+0.38%)
Dec 15, 2017 106.21 106.67 105.86 106.67 2,170,483 +0.43(+0.41%)
Dec 14, 2017 106.31 106.44 106.00 106.24 5,355,665 -0.16(-0.16%)
Dec 13, 2017 106.03 106.44 105.99 106.40 1,702,378 +0.38(+0.36%)
Dec 12, 2017 106.45 106.64 105.89 106.02 1,468,017 -0.18(-0.17%)
Dec 11, 2017 106.71 106.90 106.01 106.20 2,773,366 +0.51(+0.48%)
Dec 08, 2017 105.57 106.21 105.55 105.69 2,304,032 +0.15(+0.14%)
Dec 07, 2017 104.97 105.69 104.74 105.55 2,291,410 +0.73(+0.70%)
Dec 06, 2017 104.64 105.43 104.28 104.81 2,604,187 +0.53(+0.51%)
Dec 05, 2017 104.24 104.78 104.08 104.28 3,799,015 -0.11(-0.11%)
Dec 04, 2017 105.43 105.47 104.28 104.39 3,024,242 -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.