Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2016 90.63 90.76 90.28 90.57 4,733,696 +0.27(+0.30%)
Nov 29, 2016 90.44 90.85 90.04 90.30 3,123,878 -0.19(-0.21%)
Nov 28, 2016 91.32 91.35 90.40 90.49 5,095,409 -0.41(-0.45%)
Nov 25, 2016 90.80 90.97 90.56 90.90 1,604,341 +0.16(+0.18%)
Nov 23, 2016 90.74 90.74 90.74 0 +0.45(+0.50%)
Nov 22, 2016 90.39 90.66 90.39 90.29 2,174,735 +0.23(+0.25%)
Nov 21, 2016 90.69 90.83 89.81 90.06 3,080,538 -0.26(-0.29%)
Nov 18, 2016 89.99 90.48 89.84 90.33 2,563,645 +0.75(+0.84%)
Nov 17, 2016 89.52 90.04 89.20 89.58 2,496,540 +0.21(+0.24%)
Nov 16, 2016 89.36 90.15 89.23 89.37 2,526,014 +0.03(+0.03%)
Nov 15, 2016 88.27 89.56 88.00 89.34 3,806,860 +0.97(+1.10%)
Nov 14, 2016 89.52 89.52 88.25 88.37 5,017,219 -0.90(-1.01%)
Nov 11, 2016 88.15 89.52 88.15 89.28 4,171,070 +1.04(+1.18%)
Nov 10, 2016 88.98 89.12 87.60 88.23 9,153,727 -0.63(-0.71%)
Nov 09, 2016 89.98 89.98 88.62 88.86 8,741,600 -1.58(-1.75%)
Nov 08, 2016 90.25 90.83 90.02 90.44 5,161,714 +0.26(+0.29%)
Nov 07, 2016 90.54 90.75 90.12 90.18 6,465,328 +0.02(+0.02%)
Nov 04, 2016 90.18 90.66 89.81 90.16 3,595,637 -0.04(-0.04%)
Nov 03, 2016 90.66 90.98 90.15 90.20 5,384,319 -0.26(-0.29%)
Nov 02, 2016 90.90 91.05 90.44 90.46 5,672,361 -0.47(-0.52%)
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.