Indicators

Nxp Semiconductors (NQ: NXPI )

233.89 -2.23 (-0.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	218.56	220.32	217.25	218.15	1,528,353	-0.32(-0.15%)
Jul 28, 2023	220.43	220.56	215.85	218.47	2,038,579	+1.49(+0.69%)
Jul 27, 2023	218.40	220.69	214.38	216.99	3,478,786	+3.24(+1.51%)
Jul 26, 2023	213.26	215.79	211.03	213.75	2,252,454	-1.38(-0.64%)
Jul 25, 2023	214.26	217.35	211.79	215.13	3,923,256	+8.81(+4.27%)
Jul 24, 2023	208.36	209.91	205.57	206.31	5,102,563	-2.37(-1.13%)
Jul 21, 2023	209.51	211.65	208.54	208.68	5,515,046	+1.32(+0.64%)
Jul 20, 2023	212.09	213.87	205.84	207.36	3,436,378	-8.15(-3.78%)
Jul 19, 2023	218.24	219.46	215.42	215.51	2,256,336	-3.31(-1.51%)
Jul 18, 2023	214.12	219.54	213.65	218.82	2,177,919	+3.95(+1.84%)
Jul 17, 2023	207.94	216.46	207.37	214.86	2,530,186	+6.93(+3.33%)
Jul 14, 2023	211.03	211.99	206.78	207.94	2,014,914	-3.89(-1.84%)
Jul 13, 2023	207.92	212.13	207.79	211.83	2,106,849	+4.56(+2.20%)
Jul 12, 2023	209.61	210.14	206.04	207.27	2,624,938	+0.89(+0.43%)
Jul 11, 2023	206.24	206.91	203.37	206.38	1,623,524	+0.52(+0.25%)
Jul 10, 2023	201.69	206.50	201.40	205.86	3,235,048	+6.22(+3.12%)
Jul 07, 2023	199.12	203.16	199.12	199.64	1,888,679	-0.30(-0.15%)
Jul 06, 2023	196.14	200.21	195.70	199.94	2,781,679	+0.69(+0.34%)
Jul 05, 2023	200.56	202.21	198.21	199.26	2,420,853	-3.39(-1.67%)

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.