Indicators

Nxp Semiconductors (NQ: NXPI )

219.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	92.95	94.35	90.04	90.04	45,658,344	-2.96(-3.18%)
May 28, 2020	97.23	97.26	92.87	93.00	4,028,552	-4.81(-4.91%)
May 27, 2020	95.83	98.13	94.96	97.80	5,462,807	+2.23(+2.33%)
May 26, 2020	96.66	98.62	95.20	95.57	5,230,791	+3.45(+3.74%)
May 22, 2020	92.62	93.16	90.74	92.12	2,876,307	-0.52(-0.57%)
May 21, 2020	96.36	97.05	91.46	92.65	3,622,988	-4.41(-4.55%)
May 20, 2020	95.32	98.52	95.26	97.06	4,706,523	+4.27(+4.60%)
May 19, 2020	94.48	95.66	92.17	92.79	3,734,399	-2.84(-2.97%)
May 18, 2020	88.20	95.95	87.52	95.63	6,084,473	+10.89(+12.85%)
May 15, 2020	84.24	86.55	83.69	84.74	4,671,171	-2.94(-3.36%)
May 14, 2020	85.96	88.81	83.48	87.68	3,607,217	+0.52(+0.60%)
May 13, 2020	89.02	90.68	85.91	87.16	5,905,122	-4.97(-5.39%)
May 12, 2020	96.33	96.95	91.94	92.12	2,134,869	-3.96(-4.12%)
May 11, 2020	97.22	97.30	95.58	96.09	1,963,383	-2.14(-2.17%)
May 08, 2020	96.21	98.71	95.27	98.22	2,875,560	+2.04(+2.12%)
May 07, 2020	95.75	96.61	93.81	96.18	2,496,621	+2.14(+2.27%)
May 06, 2020	93.42	96.05	92.58	94.05	2,885,336	+1.11(+1.19%)
May 05, 2020	92.43	94.37	92.03	92.94	3,109,551	+2.47(+2.73%)
May 04, 2020	88.28	90.60	86.76	90.47	3,991,013	+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.