Indicators

Nxp Semiconductors (NQ: NXPI )

255.79 +8.66 (+3.51%)

Streaming Delayed Price Updated: 11:19 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	100.09	101.75	99.17	101.58	2,789,662	+2.48(+2.51%)
Sep 27, 2019	100.62	101.15	98.07	99.10	3,019,500	-1.75(-1.73%)
Sep 26, 2019	100.81	102.16	100.32	100.85	3,497,889	+0.21(+0.21%)
Sep 25, 2019	96.88	100.82	95.66	100.64	3,303,262	+3.98(+4.12%)
Sep 24, 2019	98.90	99.72	96.43	96.65	2,156,099	-2.00(-2.03%)
Sep 23, 2019	97.49	99.55	97.03	98.65	1,877,119	+1.16(+1.19%)
Sep 20, 2019	100.89	101.34	97.20	97.49	3,595,795	-3.31(-3.29%)
Sep 19, 2019	100.60	101.47	100.39	100.80	1,542,387	+0.50(+0.50%)
Sep 18, 2019	99.77	101.33	98.98	100.30	1,355,984	+0.06(+0.06%)
Sep 17, 2019	99.29	100.45	98.90	100.24	1,602,476	-0.69(-0.68%)
Sep 16, 2019	101.62	102.26	99.89	100.93	2,127,974	-2.08(-2.01%)
Sep 13, 2019	101.97	103.65	101.24	103.01	1,882,283	+1.00(+0.98%)
Sep 12, 2019	102.35	103.89	101.77	102.01	3,269,422	+0.03(+0.03%)
Sep 11, 2019	99.78	102.47	99.75	101.98	3,686,882	+1.98(+1.98%)
Sep 10, 2019	98.79	101.02	98.18	100.00	3,639,557	+0.44(+0.44%)
Sep 09, 2019	98.73	100.58	97.16	99.56	3,159,729	+1.46(+1.49%)
Sep 06, 2019	97.94	98.26	96.92	98.09	1,534,274	-0.18(-0.18%)
Sep 05, 2019	95.17	99.00	95.17	98.27	3,534,677	+3.85(+4.07%)
Sep 04, 2019	92.97	94.66	92.88	94.42	2,089,094	+2.48(+2.70%)

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.