Indicators

Nxp Semiconductors (NQ: NXPI )

266.96 -8.51 (-3.09%)

Streaming Delayed Price Updated: 10:55 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	71.12	71.56	70.35	71.08	1,341,863	-0.04(-0.05%)
Nov 26, 2014	69.41	71.12	71.12	71.12	3,286,722	+1.55(+2.23%)
Nov 25, 2014	70.51	71.07	69.43	69.56	8,862,115	-0.03(-0.04%)
Nov 24, 2014	68.39	70.06	68.12	69.59	4,360,271	+1.21(+1.78%)
Nov 21, 2014	68.94	69.28	67.42	68.38	3,301,112	+0.65(+0.96%)
Nov 20, 2014	66.42	68.44	65.59	67.73	2,585,803	+1.04(+1.56%)
Nov 19, 2014	67.95	68.58	66.58	66.69	3,049,385	-1.42(-2.08%)
Nov 18, 2014	67.48	68.80	67.43	68.10	3,457,817	+0.16(+0.24%)
Nov 17, 2014	67.42	68.47	67.41	67.94	3,602,330	+0.58(+0.87%)
Nov 14, 2014	66.21	67.46	64.97	67.35	2,229,800	+1.05(+1.58%)
Nov 13, 2014	67.14	68.33	65.79	66.30	2,465,421	-0.75(-1.12%)
Nov 12, 2014	67.08	67.36	65.97	67.05	2,343,868	-0.40(-0.60%)
Nov 11, 2014	67.44	68.21	66.80	67.45	2,614,417	-0.50(-0.74%)
Nov 10, 2014	67.53	68.27	67.32	67.95	2,431,274	+0.78(+1.16%)
Nov 07, 2014	67.15	67.78	65.58	67.18	3,988,263	+0.06(+0.10%)
Nov 06, 2014	66.82	68.46	66.82	67.11	5,164,390	+0.10(+0.15%)
Nov 05, 2014	64.40	67.22	64.40	67.01	8,938,732	+3.37(+5.30%)
Nov 04, 2014	62.65	63.77	62.34	63.64	3,580,751	+0.38(+0.61%)

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.