Skip to main content

Nxp Semiconductors (NQ: NXPI )

271.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 90.57 90.69 90.22 90.51 4,736,929 +0.27(+0.30%)
Nov 29, 2016 90.37 90.78 89.98 90.24 3,126,012 -0.19(-0.21%)
Nov 28, 2016 91.26 91.29 90.34 90.43 5,098,889 -0.41(-0.45%)
Nov 25, 2016 90.74 90.91 90.50 90.84 1,605,437 +0.16(+0.18%)
Nov 23, 2016 90.68 90.68 90.68 0 +0.45(+0.50%)
Nov 22, 2016 90.33 90.60 90.33 90.23 2,176,220 +0.23(+0.25%)
Nov 21, 2016 90.63 90.77 89.74 90.00 3,082,642 -0.26(-0.29%)
Nov 18, 2016 89.93 90.42 89.78 90.26 2,565,396 +0.75(+0.84%)
Nov 17, 2016 89.46 89.98 89.14 89.52 2,498,245 +0.21(+0.24%)
Nov 16, 2016 89.30 90.09 89.17 89.31 2,527,739 +0.03(+0.03%)
Nov 15, 2016 88.21 89.50 87.94 89.28 3,809,460 +0.97(+1.10%)
Nov 14, 2016 89.46 89.46 88.19 88.31 5,020,646 -0.90(-1.01%)
Nov 11, 2016 88.09 89.46 88.09 89.21 4,173,918 +1.04(+1.18%)
Nov 10, 2016 88.92 89.06 87.54 88.17 9,159,978 -0.63(-0.71%)
Nov 09, 2016 89.92 89.92 88.56 88.80 8,747,570 -1.58(-1.75%)
Nov 08, 2016 90.19 90.77 89.96 90.38 5,165,239 +0.26(+0.29%)
Nov 07, 2016 90.47 90.68 90.05 90.12 6,469,743 +0.02(+0.02%)
Nov 04, 2016 90.12 90.60 89.75 90.10 3,598,093 -0.04(-0.04%)
Nov 03, 2016 90.60 90.92 90.09 90.14 5,387,996 -0.26(-0.29%)
Nov 02, 2016 90.84 90.99 90.37 90.40 5,676,235 -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.