Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 76.16 76.63 74.04 76.58 4,841,590 +0.42(+0.55%)
Nov 29, 2018 75.71 77.22 75.71 76.16 2,508,595 -0.10(-0.13%)
Nov 28, 2018 74.88 76.31 73.81 76.26 3,858,471 +1.96(+2.63%)
Nov 27, 2018 74.89 75.71 74.31 74.31 3,430,917 -0.96(-1.28%)
Nov 26, 2018 77.34 77.47 75.11 75.27 3,485,849 -0.62(-0.81%)
Nov 23, 2018 75.76 77.00 75.45 75.89 794,249 -0.49(-0.64%)
Nov 21, 2018 76.37 76.37 76.37 0 +1.59(+2.13%)
Nov 20, 2018 74.09 76.06 73.06 74.78 9,532,435 +0.05(+0.06%)
Nov 19, 2018 77.70 78.42 74.65 74.74 3,818,224 -3.32(-4.25%)
Nov 16, 2018 76.36 78.22 76.00 78.05 4,322,650 +0.32(+0.41%)
Nov 15, 2018 75.03 78.46 74.72 77.73 5,524,938 +2.33(+3.09%)
Nov 14, 2018 76.04 77.07 74.66 75.40 2,546,308 +0.30(+0.40%)
Nov 13, 2018 73.49 76.36 73.03 75.10 3,559,332 +2.27(+3.12%)
Nov 12, 2018 75.47 75.78 72.76 72.83 4,590,666 -4.05(-5.27%)
Nov 09, 2018 76.99 77.23 75.17 76.88 3,818,842 -0.85(-1.10%)
Nov 08, 2018 77.73 79.29 77.53 77.73 4,365,506 -0.76(-0.97%)
Nov 07, 2018 78.21 78.65 76.93 78.49 4,064,932 +0.84(+1.08%)
Nov 06, 2018 76.06 77.70 75.93 77.66 3,964,109 +1.54(+2.03%)
Nov 05, 2018 76.91 77.03 74.80 76.12 4,572,395 -1.12(-1.45%)
Nov 02, 2018 77.62 78.27 75.96 77.24 13,668,689 -0.01(-0.01%)
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.