Indicators

Nxp Semiconductors (NQ: NXPI )

231.50 -7.22 (-3.02%)

Streaming Delayed Price Updated: 9:48 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	77.98	78.73	77.41	78.31	5,361,012	-0.02(-0.02%)
Sep 27, 2018	78.68	79.40	77.85	78.33	5,472,244	+0.21(+0.27%)
Sep 26, 2018	79.11	79.56	77.26	78.12	10,548,726	-1.12(-1.41%)
Sep 25, 2018	82.54	82.79	79.05	79.24	13,867,362	-4.19(-5.03%)
Sep 24, 2018	84.99	85.33	83.17	83.43	4,941,217	-2.19(-2.56%)
Sep 21, 2018	85.87	86.03	84.61	85.62	9,927,152	-0.15(-0.17%)
Sep 20, 2018	84.88	85.87	84.54	85.77	6,563,207	+1.56(+1.86%)
Sep 19, 2018	83.37	84.30	83.37	84.20	4,353,846	+0.46(+0.55%)
Sep 18, 2018	82.35	83.99	82.12	83.75	4,888,158	+1.40(+1.70%)
Sep 17, 2018	85.52	85.64	82.21	82.35	4,499,591	-2.38(-2.81%)
Sep 14, 2018	84.27	85.34	83.54	84.73	7,984,591	+0.78(+0.92%)
Sep 13, 2018	82.21	84.27	81.84	83.96	10,785,582	+2.84(+3.50%)
Sep 12, 2018	80.76	81.15	77.27	81.12	17,446,366	-0.70(-0.86%)
Sep 11, 2018	84.95	84.95	80.62	81.82	16,423,789	-3.75(-4.39%)
Sep 10, 2018	85.96	86.91	85.47	85.58	9,348,050	-0.31(-0.36%)
Sep 07, 2018	86.32	86.84	85.10	85.89	11,181,361	+0.03(+0.03%)
Sep 06, 2018	85.76	86.22	85.22	85.86	10,006,683	+0.10(+0.12%)
Sep 05, 2018	86.42	86.52	84.88	85.76	8,246,997	-0.71(-0.82%)

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.