Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 96.94 99.22 94.76 97.31 11,458,909 +7.11(+7.89%)
Apr 29, 2019 90.70 91.58 89.63 90.19 4,817,692 -1.01(-1.11%)
Apr 26, 2019 89.00 91.30 88.17 91.21 2,991,244 +1.22(+1.35%)
Apr 25, 2019 91.59 91.87 88.81 89.99 3,146,889 -2.26(-2.45%)
Apr 24, 2019 91.07 93.35 90.75 92.25 4,127,841 +1.01(+1.11%)
Apr 23, 2019 90.76 91.71 90.54 91.24 4,478,628 +0.52(+0.57%)
Apr 22, 2019 92.34 92.34 90.68 90.72 2,260,343 -1.95(-2.11%)
Apr 18, 2019 94.14 94.15 91.87 92.67 3,073,954 -0.53(-0.57%)
Apr 17, 2019 94.06 94.94 92.52 93.21 3,410,518 +0.47(+0.51%)
Apr 16, 2019 92.67 93.29 92.27 92.74 2,911,551 +1.32(+1.44%)
Apr 15, 2019 92.50 92.76 91.19 91.42 2,782,948 -1.02(-1.11%)
Apr 12, 2019 91.37 92.52 90.76 92.44 3,611,571 +2.48(+2.75%)
Apr 11, 2019 90.47 91.40 89.64 89.96 2,254,089 -0.44(-0.49%)
Apr 10, 2019 89.78 90.95 88.72 90.41 2,493,443 +0.50(+0.55%)
Apr 09, 2019 90.75 90.92 89.71 89.91 2,914,268 -0.94(-1.03%)
Apr 08, 2019 90.06 91.00 89.27 90.85 2,493,586 +0.42(+0.47%)
Apr 05, 2019 90.04 90.54 88.98 90.42 3,059,626 +1.46(+1.64%)
Apr 04, 2019 88.16 90.19 88.16 88.97 3,112,127 +0.36(+0.41%)
Apr 03, 2019 87.24 89.17 86.83 88.61 4,701,011 +3.12(+3.65%)
Apr 02, 2019 86.91 87.06 85.31 85.49 2,944,741 -1.47(-1.70%)
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.