Indicators

Nxp Semiconductors (NQ: NXPI )

261.73 +0.93 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	78.21	78.96	77.64	78.54	5,345,399	-0.02(-0.02%)
Sep 27, 2018	78.91	79.63	78.08	78.56	5,456,306	+0.21(+0.27%)
Sep 26, 2018	79.34	79.79	77.48	78.35	10,518,003	-1.12(-1.41%)
Sep 25, 2018	82.78	83.03	79.28	79.47	13,826,974	-4.21(-5.03%)
Sep 24, 2018	85.24	85.58	83.41	83.68	4,926,826	-2.20(-2.56%)
Sep 21, 2018	86.12	86.28	84.85	85.87	9,898,239	-0.15(-0.17%)
Sep 20, 2018	85.13	86.12	84.79	86.02	6,544,091	+1.57(+1.86%)
Sep 19, 2018	83.62	84.54	83.62	84.45	4,341,165	+0.46(+0.55%)
Sep 18, 2018	82.59	84.23	82.36	83.99	4,873,921	+1.40(+1.70%)
Sep 17, 2018	85.77	85.89	82.45	82.59	4,486,486	-2.39(-2.81%)
Sep 14, 2018	84.52	85.59	83.78	84.98	7,961,335	+0.78(+0.92%)
Sep 13, 2018	82.45	84.52	82.08	84.20	10,754,168	+2.85(+3.50%)
Sep 12, 2018	81.00	81.39	77.50	81.35	17,395,552	-0.71(-0.86%)
Sep 11, 2018	85.20	85.20	80.86	82.06	16,375,953	-3.77(-4.39%)
Sep 10, 2018	86.21	87.16	85.72	85.83	9,320,823	-0.31(-0.36%)
Sep 07, 2018	86.58	87.09	85.35	86.14	11,148,794	+0.03(+0.03%)
Sep 06, 2018	86.01	86.48	85.47	86.11	9,977,538	+0.10(+0.12%)
Sep 05, 2018	86.67	86.77	85.13	86.01	8,222,977	-0.71(-0.82%)

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.