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 (%)
Oct 30, 2020 125.48 127.61 124.97 126.98 2,432,688 -0.99(-0.77%)
Oct 29, 2020 121.03 129.23 121.03 127.97 2,895,766 +6.01(+4.93%)
Oct 28, 2020 122.24 123.03 119.17 121.96 3,208,928 -3.25(-2.60%)
Oct 27, 2020 128.17 128.35 123.72 125.21 2,692,606 -1.56(-1.23%)
Oct 26, 2020 127.05 127.91 124.72 126.77 3,036,941 -2.15(-1.67%)
Oct 23, 2020 127.35 129.46 126.27 128.92 1,531,842 +2.15(+1.70%)
Oct 22, 2020 127.87 128.22 125.29 126.77 1,611,166 -0.91(-0.71%)
Oct 21, 2020 129.62 129.80 127.12 127.68 1,789,180 +0.61(+0.48%)
Oct 20, 2020 129.38 129.50 126.77 127.07 1,440,628 -1.05(-0.82%)
Oct 19, 2020 129.34 130.49 127.37 128.12 1,709,856 -0.84(-0.66%)
Oct 16, 2020 130.94 131.26 128.71 128.97 1,384,255 +0.34(+0.26%)
Oct 15, 2020 126.48 129.31 125.64 128.63 1,656,137 -0.23(-0.18%)
Oct 14, 2020 128.56 129.78 127.66 128.85 2,466,645 +0.25(+0.20%)
Oct 13, 2020 132.51 133.44 128.36 128.60 2,772,363 -4.92(-3.69%)
Oct 12, 2020 134.39 134.62 131.96 133.52 3,044,650 +0.52(+0.39%)
Oct 09, 2020 133.90 136.41 130.44 133.01 5,360,384 +6.30(+4.97%)
Oct 08, 2020 126.94 127.73 126.05 126.71 2,340,885 +1.16(+0.92%)
Oct 07, 2020 125.30 126.79 125.00 125.56 1,956,771 +2.54(+2.06%)
Oct 06, 2020 123.77 126.88 122.54 123.02 2,327,676 -1.03(-0.83%)
Oct 05, 2020 121.68 124.12 121.23 124.05 2,414,670 +4.33(+3.62%)
Oct 02, 2020 119.51 122.62 119.01 119.72 2,267,011 -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.