Indicators

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	236.95	244.29	236.39	242.70	2,059,390	+4.62(+1.94%)
Apr 25, 2024	236.86	239.59	233.75	238.08	2,052,199	+3.04(+1.29%)
Apr 24, 2024	235.46	237.69	232.32	235.04	3,810,583	+9.43(+4.18%)
Apr 23, 2024	219.02	226.89	218.84	225.61	3,023,272	+6.95(+3.18%)
Apr 22, 2024	218.67	220.20	214.33	218.66	2,230,342	+3.54(+1.65%)
Apr 19, 2024	219.35	220.34	213.02	215.12	2,760,717	-4.23(-1.93%)
Apr 18, 2024	222.00	223.38	217.35	219.35	3,495,035	-7.57(-3.34%)
Apr 17, 2024	231.07	231.46	225.84	226.92	1,970,946	-3.76(-1.63%)
Apr 16, 2024	231.62	232.54	227.98	230.68	1,654,649	+0.57(+0.25%)
Apr 15, 2024	237.49	237.50	228.38	230.11	2,304,153	-3.50(-1.50%)
Apr 12, 2024	239.62	240.89	232.75	233.61	2,597,791	-10.72(-4.39%)
Apr 11, 2024	242.85	244.90	240.52	244.33	1,736,492	+3.25(+1.35%)
Apr 10, 2024	246.73	248.51	240.20	241.08	2,028,255	-10.75(-4.27%)
Apr 09, 2024	247.21	251.96	246.37	251.83	1,706,192	+6.91(+2.82%)
Apr 08, 2024	242.15	246.21	241.92	244.92	1,188,062	+3.91(+1.62%)
Apr 05, 2024	240.25	241.52	238.85	241.01	1,617,577	+1.84(+0.77%)
Apr 04, 2024	247.23	248.09	237.97	239.17	2,500,803	-4.71(-1.93%)
Apr 03, 2024	239.09	244.31	238.00	243.88	1,061,740	+3.11(+1.29%)
Apr 02, 2024	243.82	243.82	239.60	240.77	1,607,854	-5.51(-2.24%)

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.