Indicators

Nxp Semiconductors (NQ: NXPI )

238.08 +3.04 (+1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	93.91	93.91	90.30	90.43	25,232,116	-1.50(-1.63%)
Jun 27, 2019	91.06	93.19	90.76	91.93	4,838,818	+1.94(+2.15%)
Jun 26, 2019	89.99	91.26	89.01	90.00	3,212,527	+1.88(+2.13%)
Jun 25, 2019	90.61	91.26	87.91	88.11	3,111,088	-2.35(-2.60%)
Jun 24, 2019	91.33	92.27	90.38	90.47	3,391,089	-0.38(-0.42%)
Jun 21, 2019	90.91	91.50	89.32	90.85	3,850,395	+0.05(+0.05%)
Jun 20, 2019	91.26	91.69	89.81	90.80	3,803,196	+1.66(+1.86%)
Jun 19, 2019	88.15	90.05	87.79	89.14	2,909,188	+1.33(+1.52%)
Jun 18, 2019	84.55	87.99	83.99	87.81	3,990,773	+4.71(+5.66%)
Jun 17, 2019	84.31	84.86	82.95	83.10	2,909,647	-1.10(-1.31%)
Jun 14, 2019	85.13	86.15	84.20	84.21	4,056,990	-3.29(-3.76%)
Jun 13, 2019	87.38	87.63	86.25	87.49	2,210,730	+0.86(+0.99%)
Jun 12, 2019	90.09	90.09	86.56	86.63	4,211,926	-1.57(-1.78%)
Jun 11, 2019	90.46	90.82	87.89	88.20	2,501,665	+0.06(+0.07%)
Jun 10, 2019	86.78	89.96	86.49	88.14	3,256,132	+2.54(+2.97%)
Jun 07, 2019	85.75	85.87	84.91	85.60	2,032,187	+0.32(+0.38%)
Jun 06, 2019	86.17	86.81	84.80	85.27	4,060,502	-1.07(-1.24%)
Jun 05, 2019	87.90	88.20	84.70	86.35	2,407,656	-1.09(-1.25%)
Jun 04, 2019	84.78	87.60	84.35	87.44	4,687,584	+4.62(+5.58%)

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.