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 (%)
Jan 31, 2022	181.33	196.10		195.66	5,935,557	+15.23(+8.44%)
Jan 28, 2022	177.61	180.51	171.55	180.44	5,196,351	+1.42(+0.79%)
Jan 27, 2022	191.31	191.45	177.52	179.02	3,975,247	-8.57(-4.57%)
Jan 26, 2022	190.91	195.48	184.33	187.59	3,643,722	+2.09(+1.12%)
Jan 25, 2022	187.82	190.35	184.19	185.50	4,046,032	-7.91(-4.09%)
Jan 24, 2022	186.51	193.79	179.12	193.41	3,925,730	+2.97(+1.56%)
Jan 21, 2022	187.94	197.84	187.44	190.44	4,002,516	+0.32(+0.17%)
Jan 20, 2022	198.10	201.69	189.92	190.11	3,027,747	-10.80(-5.38%)
Jan 19, 2022	207.57	209.96	200.75	200.91	1,982,002	-6.16(-2.98%)
Jan 18, 2022	209.53	210.64	206.43	207.07	2,465,479	-7.49(-3.49%)
Jan 14, 2022				214.57	0	+3.27(+1.55%)
Jan 13, 2022	220.95	221.30	210.10	211.30	3,055,764	-6.82(-3.13%)
Jan 12, 2022	218.16	220.39	215.11	218.12	1,326,102	+1.41(+0.65%)
Jan 11, 2022	212.07	216.91	210.25	216.71	1,842,977	+5.44(+2.57%)
Jan 10, 2022	209.58	211.57	204.48	211.27	2,022,734	+0.48(+0.23%)
Jan 07, 2022	217.15	219.05	209.42	210.80	1,848,126	-5.36(-2.48%)
Jan 06, 2022	214.77	217.87	213.45	216.16	2,055,593	+2.28(+1.06%)
Jan 05, 2022	220.72	223.13	213.59	213.88	2,061,246	-7.91(-3.56%)
Jan 04, 2022	221.35	223.72	214.73	221.79	2,062,413	+1.57(+0.71%)

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.