Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.26 +0.82 (+0.34%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 70.16 70.42 68.08 68.93 6,537,071 -0.46(-0.66%)
Oct 30, 2018 64.62 69.59 64.49 69.39 6,827,341 +4.38(+6.74%)
Oct 29, 2018 67.24 68.30 64.09 65.01 7,288,403 -0.21(-0.32%)
Oct 26, 2018 66.90 67.14 64.58 65.22 7,087,777 -2.57(-3.80%)
Oct 25, 2018 66.28 68.21 65.64 67.79 7,631,378 +2.32(+3.54%)
Oct 24, 2018 69.15 69.46 65.29 65.48 10,770,326 -5.97(-8.35%)
Oct 23, 2018 68.94 72.33 68.04 71.44 7,028,327 +1.14(+1.62%)
Oct 22, 2018 72.18 72.62 70.20 70.30 4,591,432 -1.12(-1.57%)
Oct 19, 2018 72.32 72.98 70.10 71.42 5,662,128 +0.00(+0.00%)
Oct 18, 2018 73.17 73.52 71.20 71.42 5,351,233 -1.99(-2.72%)
Oct 17, 2018 75.25 75.36 73.21 73.42 4,471,733 -1.21(-1.63%)
Oct 16, 2018 72.50 74.70 72.16 74.63 5,942,190 +3.03(+4.24%)
Oct 15, 2018 72.10 72.53 71.55 71.60 3,239,232 -0.62(-0.85%)
Oct 12, 2018 73.55 74.00 71.10 72.21 6,328,446 +1.17(+1.64%)
Oct 11, 2018 72.36 73.69 70.45 71.05 7,734,142 -0.80(-1.11%)
Oct 10, 2018 73.54 73.54 71.42 71.85 7,689,355 -2.59(-3.48%)
Oct 09, 2018 75.20 75.84 74.18 74.44 3,521,221 -1.08(-1.42%)
Oct 08, 2018 75.89 76.26 74.95 75.51 3,616,828 -0.97(-1.27%)
Oct 05, 2018 76.30 76.75 74.19 76.49 7,119,107 +0.24(+0.31%)
Oct 04, 2018 78.69 78.75 75.54 76.25 8,186,879 -2.91(-3.68%)
Oct 03, 2018 78.70 79.39 77.65 79.16 4,811,763 +0.96(+1.22%)
Oct 02, 2018 77.89 79.24 77.63 78.21 4,415,300 +0.05(+0.06%)
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.