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 (%)
Jun 30, 2020 106.13 107.48 104.26 106.78 2,863,895 +2.30(+2.21%)
Jun 29, 2020 102.63 105.43 100.19 104.47 2,681,030 +3.21(+3.17%)
Jun 26, 2020 105.19 105.94 99.95 101.26 5,256,968 -4.89(-4.60%)
Jun 25, 2020 106.00 106.70 103.91 106.15 3,718,878 +0.29(+0.27%)
Jun 24, 2020 110.15 111.32 105.43 105.86 4,331,843 -6.42(-5.72%)
Jun 23, 2020 110.95 112.68 110.31 112.28 2,656,376 +2.70(+2.46%)
Jun 22, 2020 110.21 110.57 107.31 109.59 4,018,140 -0.22(-0.20%)
Jun 19, 2020 111.38 113.93 109.55 109.80 23,869,962 +0.08(+0.07%)
Jun 18, 2020 108.00 111.67 108.00 109.73 5,663,415 +0.41(+0.38%)
Jun 17, 2020 107.33 110.24 107.11 109.31 5,173,753 +3.27(+3.08%)
Jun 16, 2020 106.87 108.86 103.50 106.05 6,235,262 +3.56(+3.47%)
Jun 15, 2020 98.21 103.42 96.63 102.49 4,305,100 +3.08(+3.10%)
Jun 12, 2020 99.85 100.47 96.63 99.41 3,574,315 +3.82(+3.99%)
Jun 11, 2020 98.45 100.26 95.49 95.59 3,195,108 -7.30(-7.09%)
Jun 10, 2020 104.57 104.87 102.51 102.89 3,136,406 -1.14(-1.09%)
Jun 09, 2020 104.06 106.22 102.77 104.03 3,389,175 -2.42(-2.27%)
Jun 08, 2020 109.60 109.98 105.69 106.44 4,785,665 +0.26(+0.25%)
Jun 05, 2020 108.15 110.87 105.69 106.18 8,526,172 +3.98(+3.90%)
Jun 04, 2020 100.52 103.68 99.63 102.20 7,239,194 +0.93(+0.92%)
Jun 03, 2020 98.89 102.79 98.68 101.27 8,232,072 +6.62(+7.00%)
Jun 02, 2020 93.48 96.18 92.61 94.64 5,637,906 +2.11(+2.28%)
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.