Indicators

Nxp Semiconductors (NQ: NXPI )

260.21 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	176.50	178.83	174.85	177.49	2,618,749	+0.73(+0.41%)
Jul 28, 2022	175.99	177.44	171.92	176.75	2,357,066	+1.64(+0.94%)
Jul 27, 2022	171.41	176.29	171.25	175.11	3,339,870	+6.72(+3.99%)
Jul 26, 2022	171.29	171.69	167.96	168.39	3,991,187	+0.32(+0.19%)
Jul 25, 2022	168.71	169.25	165.89	168.07	3,783,032	-0.97(-0.58%)
Jul 22, 2022	173.74	173.74	166.69	169.05	2,500,854	-4.64(-2.67%)
Jul 21, 2022	171.71	173.88	168.92	173.69	2,295,099	+3.35(+1.97%)
Jul 20, 2022	163.56	171.31	162.43	170.34	2,497,255	+5.84(+3.55%)
Jul 19, 2022	158.41	164.87	158.41	164.50	2,252,021	+8.21(+5.26%)
Jul 18, 2022	160.15	160.15	155.22	156.29	2,057,282	-1.99(-1.26%)
Jul 15, 2022	155.59	159.35	154.52	158.28	2,778,343	+4.01(+2.60%)
Jul 14, 2022	149.37	154.64	147.68	154.26	2,421,121	+4.64(+3.10%)
Jul 13, 2022	144.42	150.41	144.06	149.62	2,527,700	+2.67(+1.82%)
Jul 12, 2022	147.53	149.42	145.84	146.95	1,931,879	+0.27(+0.18%)
Jul 11, 2022	146.89	149.17	145.63	146.68	2,168,910	-2.24(-1.50%)
Jul 08, 2022	145.56	149.49	144.83	148.91	1,783,916	+2.18(+1.49%)
Jul 07, 2022	143.86	147.58	142.82	146.73	2,446,813	+6.05(+4.30%)
Jul 06, 2022	140.76	142.73	138.70	140.68	2,345,925	-0.16(-0.11%)
Jul 05, 2022	136.99	140.91	135.45	140.84	3,279,002	-0.17(-0.12%)

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.