Indicators

Nxp Semiconductors (NQ: NXPI )

238.08 +3.04 (+1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	92.89	94.28	89.97	89.97	45,689,524	-2.96(-3.18%)
May 28, 2020	97.16	97.19	92.80	92.93	4,031,303	-4.80(-4.91%)
May 27, 2020	95.76	98.06	94.90	97.74	5,466,537	+2.23(+2.33%)
May 26, 2020	96.59	98.55	95.13	95.51	5,234,363	+3.45(+3.74%)
May 22, 2020	92.56	93.09	90.68	92.06	2,878,272	-0.52(-0.57%)
May 21, 2020	96.29	96.99	91.40	92.59	3,625,462	-4.41(-4.55%)
May 20, 2020	95.25	98.46	95.20	97.00	4,709,737	+4.27(+4.60%)
May 19, 2020	94.41	95.59	92.11	92.73	3,736,949	-2.84(-2.97%)
May 18, 2020	88.14	95.88	87.47	95.56	6,088,628	+10.88(+12.85%)
May 15, 2020	84.18	86.49	83.64	84.68	4,674,361	-2.94(-3.36%)
May 14, 2020	85.90	88.75	83.42	87.62	3,609,680	+0.52(+0.60%)
May 13, 2020	88.96	90.62	85.85	87.10	5,909,155	-4.96(-5.39%)
May 12, 2020	96.27	96.88	91.87	92.06	2,136,327	-3.96(-4.12%)
May 11, 2020	97.16	97.23	95.52	96.02	1,964,723	-2.13(-2.17%)
May 08, 2020	96.14	98.64	95.21	98.16	2,877,524	+2.04(+2.12%)
May 07, 2020	95.69	96.55	93.75	96.12	2,498,325	+2.13(+2.27%)
May 06, 2020	93.35	95.98	92.52	93.98	2,887,306	+1.10(+1.19%)
May 05, 2020	92.37	94.31	91.97	92.88	3,111,675	+2.47(+2.73%)
May 04, 2020	88.22	90.54	86.70	90.40	3,993,739	+0.99(+1.11%)

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.