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 (%)
Jan 31, 2017	89.62	90.00	89.34	89.71	2,944,429	-0.16(-0.17%)
Jan 30, 2017	89.89	90.03	89.16	89.86	3,241,427	+0.13(+0.14%)
Jan 27, 2017	89.29	89.84	89.20	89.73	2,710,074	+0.57(+0.64%)
Jan 26, 2017	89.32	89.50	89.04	89.17	3,394,743	-0.22(-0.25%)
Jan 25, 2017	88.77	89.67	88.77	89.39	4,210,435	+0.73(+0.83%)
Jan 24, 2017	88.22	89.22	88.07	88.65	4,582,525	+0.64(+0.73%)
Jan 23, 2017	89.39	89.57	88.01	88.01	9,901,722	-1.65(-1.84%)
Jan 20, 2017	90.03	90.12	89.55	89.66	2,993,333	-0.24(-0.27%)
Jan 19, 2017	89.97	90.08	89.67	89.90	2,688,016	+0.05(+0.05%)
Jan 18, 2017	89.93	90.16	89.72	89.85	2,112,614	+0.36(+0.40%)
Jan 17, 2017	90.30	90.41	89.49	89.50	6,001,113	-0.70(-0.77%)
Jan 13, 2017		90.19	90.19	90.19	0	+0.07(+0.08%)
Jan 12, 2017	90.29	90.38	90.08	90.12	1,717,746	-0.17(-0.18%)
Jan 11, 2017	90.29	90.40	90.10	90.28	1,884,105	-0.14(-0.15%)
Jan 10, 2017	90.34	90.57	90.08	90.42	3,019,168	+0.48(+0.53%)
Jan 09, 2017	90.07	90.28	89.82	89.95	2,388,127	-0.09(-0.10%)
Jan 06, 2017	90.49	90.51	89.84	90.04	3,107,760	-0.17(-0.19%)
Jan 05, 2017	90.28	90.57	90.01	90.21	2,379,794	+0.09(+0.10%)
Jan 04, 2017	89.54	90.17	89.52	90.12	4,308,248	+0.59(+0.66%)

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.