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 (%)
May 29, 2015	101.58	103.42	100.97	102.91	3,924,214	+1.34(+1.32%)
May 28, 2015	102.17	103.39	100.48	101.57	5,476,564	+0.07(+0.07%)
May 27, 2015	98.21	101.89	98.14	101.50	4,476,524	+3.41(+3.48%)
May 26, 2015	98.90	98.98	96.98	98.09	3,258,957	-0.17(-0.17%)
May 22, 2015	98.15	98.26	98.26	98.26	3,058,644	+0.35(+0.36%)
May 21, 2015	94.23	97.98	93.08	97.90	5,364,372	+3.58(+3.80%)
May 20, 2015	94.29	95.29	93.41	94.32	1,904,948	+0.08(+0.09%)
May 19, 2015	94.89	96.89	93.48	94.24	3,092,079	-0.29(-0.31%)
May 18, 2015	94.29	94.82	93.59	94.53	1,911,271	+0.36(+0.38%)
May 15, 2015	94.74	94.88	93.28	94.17	2,459,965	+0.05(+0.06%)
May 14, 2015	94.02	94.43	93.10	94.12	2,073,904	+0.94(+1.00%)
May 13, 2015	93.72	94.59	93.05	93.18	2,241,416	-0.13(-0.14%)
May 12, 2015	95.45	95.52	93.21	93.31	2,494,654	-1.64(-1.73%)
May 11, 2015	95.44	96.21	94.60	94.95	2,627,662	-0.38(-0.39%)
May 08, 2015	93.51	96.08	93.11	95.33	4,908,086	+2.97(+3.22%)
May 07, 2015	90.64	92.46	90.36	92.36	2,991,047	+2.06(+2.28%)
May 06, 2015	89.39	90.49	88.41	90.29	2,636,491	+0.96(+1.08%)
May 05, 2015	91.04	91.81	89.18	89.33	3,203,372	-2.47(-2.69%)
May 04, 2015	92.80	93.21	90.72	91.80	2,669,741	-0.79(-0.85%)

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.