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 28, 2018	78.26	79.02	77.69	78.59	5,341,751	-0.02(-0.02%)
Sep 27, 2018	78.96	79.69	78.13	78.61	5,452,583	+0.21(+0.27%)
Sep 26, 2018	79.39	79.84	77.54	78.40	10,510,825	-1.12(-1.41%)
Sep 25, 2018	82.84	83.09	79.34	79.52	13,817,538	-4.21(-5.03%)
Sep 24, 2018	85.30	85.64	83.47	83.73	4,923,464	-2.20(-2.56%)
Sep 21, 2018	86.18	86.34	84.91	85.93	9,891,483	-0.15(-0.17%)
Sep 20, 2018	85.19	86.18	84.85	86.08	6,539,624	+1.57(+1.85%)
Sep 19, 2018	83.67	84.60	83.67	84.51	4,338,202	+0.46(+0.55%)
Sep 18, 2018	82.65	84.29	82.42	84.05	4,870,594	+1.40(+1.70%)
Sep 17, 2018	85.83	85.95	82.51	82.65	4,483,423	-2.39(-2.81%)
Sep 14, 2018	84.57	85.65	83.84	85.04	7,955,901	+0.78(+0.92%)
Sep 13, 2018	82.51	84.57	82.13	84.26	10,746,828	+2.85(+3.50%)
Sep 12, 2018	81.05	81.45	77.55	81.41	17,383,680	-0.71(-0.86%)
Sep 11, 2018	85.26	85.26	80.91	82.12	16,364,776	-3.77(-4.39%)
Sep 10, 2018	86.27	87.22	85.77	85.88	9,314,461	-0.31(-0.36%)
Sep 07, 2018	86.64	87.15	85.41	86.20	11,141,185	+0.03(+0.03%)
Sep 06, 2018	86.07	86.53	85.53	86.17	9,970,728	+0.10(+0.12%)
Sep 05, 2018	86.73	86.83	85.19	86.07	8,217,364	-0.72(-0.82%)

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.