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 (%)
Jul 31, 2019 96.54 96.88 94.23 95.85 5,420,338 -2.22(-2.27%)
Jul 30, 2019 95.95 98.51 93.75 98.08 5,593,659 +1.45(+1.50%)
Jul 29, 2019 96.10 97.16 94.73 96.63 4,360,524 +1.73(+1.83%)
Jul 26, 2019 95.03 95.47 93.87 94.90 3,172,424 +0.55(+0.58%)
Jul 25, 2019 96.91 97.25 94.12 94.35 4,372,338 -3.46(-3.54%)
Jul 24, 2019 95.26 98.50 95.22 97.81 7,291,005 +4.23(+4.52%)
Jul 23, 2019 92.61 93.58 91.93 93.58 3,329,149 +2.04(+2.23%)
Jul 22, 2019 91.51 92.37 91.28 91.54 2,344,916 +0.72(+0.80%)
Jul 19, 2019 90.43 91.44 89.44 90.82 3,826,518 +0.78(+0.86%)
Jul 18, 2019 89.45 90.41 89.05 90.04 3,208,567 +0.67(+0.75%)
Jul 17, 2019 89.93 90.44 89.10 89.37 2,138,090 -0.57(-0.63%)
Jul 16, 2019 90.62 90.63 89.08 89.94 3,155,126 -1.99(-2.17%)
Jul 15, 2019 90.14 92.11 90.04 91.93 3,523,249 +2.01(+2.24%)
Jul 12, 2019 87.76 89.97 87.25 89.92 2,827,363 +2.66(+3.05%)
Jul 11, 2019 89.28 89.46 87.10 87.26 3,121,223 -1.86(-2.09%)
Jul 10, 2019 89.78 90.80 88.99 89.12 3,024,016 +0.19(+0.22%)
Jul 09, 2019 88.12 89.24 87.85 88.93 3,589,303 +0.34(+0.39%)
Jul 08, 2019 88.71 89.73 88.25 88.58 3,130,182 -0.91(-1.02%)
Jul 05, 2019 89.36 90.18 88.91 89.49 2,899,525 -1.07(-1.18%)
Jul 03, 2019 90.08 90.84 89.77 90.56 1,723,039 -0.37(-0.41%)
Jul 02, 2019 92.16 92.61 90.56 90.93 3,057,701 -2.00(-2.15%)
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.