Indicators

Nxp Semiconductors (NQ: NXPI )

265.00 -3.85 (-1.43%)

Streaming Delayed Price Updated: 12:08 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	155.99	157.83	150.54	151.17	3,752,808	-3.64(-2.35%)
Jan 28, 2021	156.87	157.13	152.97	154.81	2,637,520	+3.55(+2.35%)
Jan 27, 2021	153.29	154.90	146.98	151.25	3,941,142	-7.72(-4.85%)
Jan 26, 2021	164.31	164.35	158.88	158.97	2,368,334	-5.34(-3.25%)
Jan 25, 2021	166.45	166.51	161.12	164.31	2,129,385	+2.00(+1.23%)
Jan 22, 2021	162.57	165.02	161.95	162.31	2,095,662	-1.24(-0.76%)
Jan 21, 2021	166.40	166.51	161.78	163.56	2,322,029	-0.82(-0.50%)
Jan 20, 2021	168.49	169.85	163.64	164.38	2,750,013	-0.48(-0.29%)
Jan 19, 2021	167.03	168.15	164.42	164.86	2,677,490	+2.62(+1.61%)
Jan 15, 2021	169.23	169.42	158.69	162.24	3,820,215	-7.33(-4.32%)
Jan 14, 2021	168.27	170.59	168.27	169.57	2,778,464	+2.43(+1.45%)
Jan 13, 2021	167.67	167.67	165.97	167.14	1,857,986	+1.26(+0.76%)
Jan 12, 2021	164.19	168.62	163.19	165.88	3,303,588	+2.70(+1.66%)
Jan 11, 2021	164.28	166.23	161.97	163.17	3,185,480	-1.71(-1.04%)
Jan 08, 2021	170.87	171.97	161.56	164.88	3,001,885	+0.04(+0.02%)
Jan 07, 2021	162.12	166.27	161.97	164.85	2,638,386	+5.91(+3.72%)
Jan 06, 2021	155.07	161.84	155.07	158.94	2,851,773	+2.87(+1.84%)
Jan 05, 2021	152.17	156.34	151.78	156.07	2,101,865	+3.42(+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.