Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	103.56	103.96	103.44	103.68	1,970,217	+0.20(+0.19%)
Sep 28, 2017	103.32	103.66	103.32	103.48	1,736,726	+0.13(+0.12%)
Sep 27, 2017	103.05	103.50	103.05	103.35	1,298,025	+0.33(+0.32%)
Sep 26, 2017	103.05	103.23	102.96	103.02	1,344,273	-0.05(-0.04%)
Sep 25, 2017	103.18	103.26	103.01	103.06	2,604,260	-0.20(-0.20%)
Sep 22, 2017	103.18	103.39	103.13	103.27	800,496	-0.07(-0.07%)
Sep 21, 2017	103.13	103.46	102.99	103.34	1,493,871	+0.16(+0.15%)
Sep 20, 2017	103.46	103.55	103.14	103.18	1,357,003	-0.34(-0.33%)
Sep 19, 2017	103.51	103.64	103.44	103.52	1,020,381	-0.06(-0.06%)
Sep 18, 2017	103.47	103.81	103.41	103.59	1,797,666	+0.14(+0.13%)
Sep 15, 2017	103.14	103.45	103.13	103.45	1,936,986	+0.40(+0.39%)
Sep 14, 2017	103.10	103.37	102.97	103.05	1,935,012	-0.21(-0.20%)
Sep 13, 2017	103.33	103.42	103.23	103.26	1,203,097	-0.14(-0.13%)
Sep 12, 2017	103.28	103.42	103.26	103.39	1,135,566	+0.21(+0.20%)
Sep 11, 2017	103.14	103.32	102.92	103.18	688,203	+0.23(+0.22%)
Sep 08, 2017	103.05	103.12	102.83	102.95	698,673	-0.33(-0.32%)
Sep 07, 2017	102.89	103.37	102.81	103.28	1,018,531	+0.46(+0.45%)
Sep 06, 2017	103.20	103.20	102.45	102.83	2,542,084	-0.24(-0.23%)
Sep 05, 2017	103.19	103.46	102.95	103.06	1,663,876	-0.44(-0.43%)

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.