Indicators

Nxp Semiconductors (NQ: NXPI )

275.47 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	93.64	93.64	90.04	90.17	25,305,572	-1.50(-1.63%)
Jun 27, 2019	90.80	92.92	90.49	91.66	4,852,904	+1.93(+2.15%)
Jun 26, 2019	89.72	90.99	88.75	89.73	3,221,879	+1.88(+2.13%)
Jun 25, 2019	90.34	90.99	87.66	87.86	3,120,145	-2.35(-2.60%)
Jun 24, 2019	91.06	92.00	90.12	90.21	3,400,962	-0.38(-0.42%)
Jun 21, 2019	90.65	91.23	89.06	90.58	3,861,604	+0.05(+0.05%)
Jun 20, 2019	90.99	91.42	89.55	90.54	3,814,268	+1.65(+1.86%)
Jun 19, 2019	87.90	89.79	87.54	88.88	2,917,657	+1.33(+1.52%)
Jun 18, 2019	84.30	87.74	83.75	87.55	4,002,391	+4.69(+5.66%)
Jun 17, 2019	84.06	84.62	82.70	82.86	2,918,118	-1.10(-1.31%)
Jun 14, 2019	84.88	85.90	83.95	83.96	4,068,801	-3.28(-3.76%)
Jun 13, 2019	87.13	87.38	86.00	87.24	2,217,166	+0.86(+0.99%)
Jun 12, 2019	89.83	89.83	86.31	86.38	4,224,187	-1.57(-1.78%)
Jun 11, 2019	90.20	90.55	87.63	87.95	2,508,948	+0.06(+0.07%)
Jun 10, 2019	86.53	89.70	86.24	87.88	3,265,611	+2.53(+2.97%)
Jun 07, 2019	85.51	85.62	84.67	85.35	2,038,102	+0.32(+0.38%)
Jun 06, 2019	85.92	86.56	84.56	85.03	4,072,323	-1.07(-1.24%)
Jun 05, 2019	87.64	87.95	84.46	86.10	2,414,665	-1.09(-1.25%)
Jun 04, 2019	84.54	87.35	84.11	87.18	4,701,230	+4.61(+5.58%)

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.