Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

235.04 +9.43 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 108.27 108.70 106.92 107.44 1,186,078 -1.70(-1.56%)
Nov 27, 2019 108.65 109.61 108.02 109.15 1,312,796 +0.72(+0.67%)
Nov 26, 2019 108.64 109.21 106.91 108.42 3,902,853 -0.42(-0.38%)
Nov 25, 2019 108.26 110.84 107.83 108.84 3,417,369 +1.73(+1.61%)
Nov 22, 2019 106.34 107.80 105.98 107.11 2,513,181 +0.89(+0.84%)
Nov 21, 2019 106.27 106.90 104.52 106.22 3,236,411 -0.45(-0.42%)
Nov 20, 2019 106.44 107.95 105.11 106.66 3,995,968 +0.68(+0.64%)
Nov 19, 2019 108.70 109.20 105.82 105.99 4,130,733 -1.77(-1.65%)
Nov 18, 2019 108.34 109.26 107.52 107.76 2,334,075 -1.45(-1.33%)
Nov 15, 2019 110.70 111.08 108.59 109.21 2,223,708 -0.47(-0.43%)
Nov 14, 2019 109.95 110.62 108.25 109.69 2,686,235 -0.72(-0.66%)
Nov 13, 2019 109.44 111.79 108.98 110.41 2,487,444 -0.16(-0.14%)
Nov 12, 2019 110.58 112.33 110.10 110.57 4,644,168 +0.63(+0.57%)
Nov 11, 2019 109.26 110.13 108.09 109.94 3,122,308 +0.59(+0.54%)
Nov 08, 2019 108.04 109.42 107.42 109.34 2,223,600 +0.20(+0.19%)
Nov 07, 2019 109.87 110.64 108.45 109.14 3,355,214 +0.86(+0.80%)
Nov 06, 2019 109.85 110.16 107.40 108.27 3,651,530 -2.04(-1.85%)
Nov 05, 2019 110.28 111.58 109.24 110.31 6,022,648 +0.73(+0.66%)
Nov 04, 2019 110.19 111.45 108.26 109.58 4,022,896 -0.11(-0.10%)
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.