Indicators

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	99.66	101.32	98.75	101.15	2,801,605	+2.47(+2.51%)
Sep 27, 2019	100.20	100.72	97.65	98.68	3,032,428	-1.74(-1.73%)
Sep 26, 2019	100.38	101.72	99.89	100.42	3,512,865	+0.21(+0.21%)
Sep 25, 2019	96.46	100.39	95.25	100.21	3,317,404	+3.96(+4.12%)
Sep 24, 2019	98.47	99.30	96.02	96.24	2,165,330	-1.99(-2.03%)
Sep 23, 2019	97.07	99.12	96.62	98.23	1,885,155	+1.16(+1.19%)
Sep 20, 2019	100.47	100.91	96.79	97.07	3,611,190	-3.30(-3.28%)
Sep 19, 2019	100.17	101.03	99.96	100.37	1,548,991	+0.50(+0.50%)
Sep 18, 2019	99.34	100.90	98.56	99.87	1,361,790	+0.06(+0.06%)
Sep 17, 2019	98.86	100.02	98.47	99.82	1,609,337	-0.69(-0.68%)
Sep 16, 2019	101.19	101.83	99.46	100.50	2,137,085	-2.07(-2.01%)
Sep 13, 2019	101.54	103.21	100.81	102.57	1,890,342	+1.00(+0.98%)
Sep 12, 2019	101.91	103.45	101.33	101.57	3,283,420	+0.03(+0.03%)
Sep 11, 2019	99.36	102.03	99.33	101.54	3,702,667	+1.98(+1.98%)
Sep 10, 2019	98.37	100.58	97.76	99.57	3,655,139	+0.43(+0.44%)
Sep 09, 2019	98.31	100.15	96.74	99.14	3,173,257	+1.46(+1.49%)
Sep 06, 2019	97.52	97.84	96.50	97.68	1,540,843	-0.18(-0.18%)
Sep 05, 2019	94.77	98.58	94.76	97.85	3,549,810	+3.83(+4.07%)
Sep 04, 2019	92.57	94.25	92.48	94.02	2,098,039	+2.47(+2.70%)

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.