Skip to main content

Nxp Semiconductors (NQ: NXPI )

239.24 +7.73 (+3.34%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 125.39 127.53 124.89 126.90 2,434,349 -0.99(-0.77%)
Oct 29, 2020 120.95 129.14 120.95 127.88 2,897,743 +6.01(+4.93%)
Oct 28, 2020 122.15 122.94 119.08 121.87 3,211,120 -3.25(-2.60%)
Oct 27, 2020 128.08 128.26 123.64 125.12 2,694,445 -1.56(-1.23%)
Oct 26, 2020 126.96 127.82 124.63 126.68 3,039,015 -2.15(-1.67%)
Oct 23, 2020 127.26 129.37 126.18 128.83 1,532,888 +2.15(+1.70%)
Oct 22, 2020 127.78 128.13 125.21 126.68 1,612,266 -0.91(-0.71%)
Oct 21, 2020 129.54 129.71 127.04 127.59 1,790,402 +0.61(+0.48%)
Oct 20, 2020 129.29 129.41 126.68 126.98 1,441,612 -1.05(-0.82%)
Oct 19, 2020 129.25 130.40 127.28 128.03 1,711,024 -0.84(-0.66%)
Oct 16, 2020 130.85 131.17 128.62 128.88 1,385,200 +0.34(+0.26%)
Oct 15, 2020 126.40 129.22 125.55 128.54 1,657,267 -0.23(-0.18%)
Oct 14, 2020 128.47 129.70 127.57 128.77 2,468,329 +0.25(+0.20%)
Oct 13, 2020 132.42 133.35 128.27 128.51 2,774,256 -4.92(-3.69%)
Oct 12, 2020 134.30 134.53 131.87 133.43 3,046,729 +0.52(+0.39%)
Oct 09, 2020 133.81 136.32 130.35 132.92 5,364,045 +6.29(+4.97%)
Oct 08, 2020 126.85 127.65 125.97 126.62 2,342,483 +1.16(+0.92%)
Oct 07, 2020 125.22 126.70 124.92 125.47 1,958,107 +2.53(+2.06%)
Oct 06, 2020 123.69 126.79 122.45 122.93 2,329,266 -1.03(-0.83%)
Oct 05, 2020 121.60 124.03 121.15 123.97 2,416,319 +4.33(+3.62%)
Oct 02, 2020 119.43 122.54 118.93 119.64 2,268,560 -3.38(-2.75%)
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.