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 (%)
May 29, 2015	101.22	103.05	100.60	102.54	3,938,326	+1.33(+1.32%)
May 28, 2015	101.80	103.02	100.12	101.21	5,496,258	+0.07(+0.07%)
May 27, 2015	97.85	101.53	97.79	101.13	4,492,622	+3.40(+3.48%)
May 26, 2015	98.55	98.63	96.63	97.73	3,270,676	-0.17(-0.17%)
May 22, 2015	97.80	97.90	97.90	97.90	3,069,643	+0.35(+0.36%)
May 21, 2015	93.89	97.63	92.75	97.55	5,383,663	+3.57(+3.80%)
May 20, 2015	93.95	94.95	93.08	93.98	1,911,798	+0.08(+0.09%)
May 19, 2015	94.55	96.55	93.15	93.90	3,103,198	-0.29(-0.31%)
May 18, 2015	93.95	94.48	93.25	94.19	1,918,144	+0.36(+0.38%)
May 15, 2015	94.40	94.54	92.95	93.83	2,468,812	+0.05(+0.06%)
May 14, 2015	93.68	94.09	92.77	93.78	2,081,362	+0.93(+1.00%)
May 13, 2015	93.39	94.25	92.72	92.85	2,249,477	-0.13(-0.14%)
May 12, 2015	95.11	95.17	92.88	92.98	2,503,625	-1.64(-1.73%)
May 11, 2015	95.09	95.86	94.26	94.61	2,637,112	-0.37(-0.39%)
May 08, 2015	93.18	95.73	92.77	94.99	4,925,736	+2.96(+3.22%)
May 07, 2015	90.32	92.13	90.03	92.03	3,001,803	+2.06(+2.28%)
May 06, 2015	89.07	90.16	88.10	89.97	2,645,972	+0.96(+1.08%)
May 05, 2015	90.71	91.48	88.86	89.01	3,214,891	-2.46(-2.69%)
May 04, 2015	92.46	92.87	90.40	91.47	2,679,342	-0.79(-0.85%)

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.