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 (%)
Sep 29, 2017	103.49	103.89	103.37	103.61	1,971,562	+0.20(+0.20%)
Sep 28, 2017	103.25	103.59	103.25	103.41	1,737,913	+0.13(+0.12%)
Sep 27, 2017	102.98	103.42	102.98	103.28	1,298,912	+0.33(+0.32%)
Sep 26, 2017	102.98	103.16	102.89	102.95	1,345,191	-0.05(-0.04%)
Sep 25, 2017	103.11	103.19	102.94	102.99	2,606,038	-0.20(-0.19%)
Sep 22, 2017	103.11	103.31	103.06	103.19	801,043	-0.07(-0.07%)
Sep 21, 2017	103.06	103.39	102.92	103.27	1,494,891	+0.16(+0.15%)
Sep 20, 2017	103.39	103.48	103.07	103.11	1,357,930	-0.34(-0.33%)
Sep 19, 2017	103.44	103.57	103.37	103.45	1,021,078	-0.06(-0.06%)
Sep 18, 2017	103.40	103.74	103.34	103.52	1,798,894	+0.14(+0.13%)
Sep 15, 2017	103.07	103.38	103.06	103.38	1,938,309	+0.40(+0.39%)
Sep 14, 2017	103.03	103.30	102.90	102.98	1,936,334	-0.21(-0.20%)
Sep 13, 2017	103.26	103.35	103.16	103.19	1,203,919	-0.14(-0.13%)
Sep 12, 2017	103.21	103.35	103.19	103.32	1,136,342	+0.21(+0.20%)
Sep 11, 2017	103.07	103.25	102.85	103.11	688,673	+0.23(+0.22%)
Sep 08, 2017	102.98	103.05	102.76	102.88	699,150	-0.33(-0.32%)
Sep 07, 2017	102.82	103.30	102.74	103.21	1,019,227	+0.46(+0.45%)
Sep 06, 2017	103.13	103.13	102.38	102.76	2,543,821	-0.24(-0.23%)
Sep 05, 2017	103.12	103.39	102.88	102.99	1,665,012	-0.44(-0.43%)

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.