Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 96.87 99.16 94.70 97.24 11,466,733 +7.11(+7.89%)
Apr 29, 2019 90.64 91.51 89.57 90.13 4,820,981 -1.01(-1.11%)
Apr 26, 2019 88.94 91.24 88.11 91.15 2,993,286 +1.22(+1.35%)
Apr 25, 2019 91.53 91.81 88.75 89.93 3,149,038 -2.26(-2.45%)
Apr 24, 2019 91.01 93.29 90.69 92.19 4,130,659 +1.01(+1.11%)
Apr 23, 2019 90.69 91.64 90.48 91.17 4,481,686 +0.52(+0.57%)
Apr 22, 2019 92.28 92.28 90.62 90.66 2,261,886 -1.95(-2.11%)
Apr 18, 2019 94.07 94.08 91.81 92.61 3,076,053 -0.53(-0.57%)
Apr 17, 2019 94.00 94.87 92.45 93.14 3,412,847 +0.47(+0.51%)
Apr 16, 2019 92.61 93.23 92.20 92.67 2,913,539 +1.32(+1.44%)
Apr 15, 2019 92.43 92.70 91.13 91.36 2,784,848 -1.02(-1.11%)
Apr 12, 2019 91.31 92.45 90.69 92.38 3,614,037 +2.48(+2.75%)
Apr 11, 2019 90.41 91.34 89.58 89.90 2,255,628 -0.44(-0.49%)
Apr 10, 2019 89.72 90.89 88.66 90.34 2,495,146 +0.50(+0.55%)
Apr 09, 2019 90.69 90.86 89.64 89.85 2,916,258 -0.94(-1.03%)
Apr 08, 2019 89.99 90.94 89.21 90.79 2,495,288 +0.42(+0.47%)
Apr 05, 2019 89.98 90.48 88.92 90.36 3,061,716 +1.45(+1.64%)
Apr 04, 2019 88.10 90.13 88.10 88.91 3,114,252 +0.36(+0.41%)
Apr 03, 2019 87.18 89.11 86.77 88.55 4,704,221 +3.12(+3.65%)
Apr 02, 2019 86.86 87.00 85.25 85.43 2,946,751 -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.