Indicators

Nxp Semiconductors (NQ: NXPI )

267.10 -8.37 (-3.04%)

Streaming Delayed Price Updated: 10:50 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	200.25	200.87	196.29	197.44	1,185,739	-0.60(-0.30%)
Sep 28, 2023	194.64	200.23	193.68	198.04	1,213,305	+3.78(+1.95%)
Sep 27, 2023	194.58	195.81	191.71	194.26	1,170,906	+1.69(+0.88%)
Sep 26, 2023	194.55	195.08	191.65	192.57	1,557,688	-3.09(-1.58%)
Sep 25, 2023	193.14	195.81	193.60	195.66	1,058,526	+1.31(+0.68%)
Sep 22, 2023	193.11	196.49	192.09	194.35	1,542,333	+2.75(+1.44%)
Sep 21, 2023	191.14	193.77	190.64	191.59	1,733,419	-0.95(-0.49%)
Sep 20, 2023	197.90	198.94	192.32	192.54	1,146,066	-4.13(-2.10%)
Sep 19, 2023	196.24	197.10	193.93	196.67	1,324,281	-0.15(-0.08%)
Sep 18, 2023	194.41	197.31	194.08	196.81	1,502,508	+1.89(+0.97%)
Sep 15, 2023	199.32	199.88	193.90	194.93	4,437,122	-5.24(-2.62%)
Sep 14, 2023	200.03	200.89	196.44	200.17	1,310,128	+2.26(+1.14%)
Sep 13, 2023	196.68	201.73	196.68	197.91	1,921,544	+0.89(+0.45%)
Sep 12, 2023	198.34	201.67	196.84	197.02	1,318,111	-2.95(-1.47%)
Sep 11, 2023	201.31	201.54	197.26	199.97	1,121,262	+0.44(+0.22%)
Sep 08, 2023	200.47	201.94	198.41	199.53	1,241,899	-0.94(-0.47%)
Sep 07, 2023	200.26	201.71	198.61	200.47	1,879,780	-3.72(-1.82%)
Sep 06, 2023	203.55	206.30	201.92	204.19	1,610,849	+0.22(+0.11%)
Sep 05, 2023	205.25	206.92	203.74	203.97	1,469,063	-2.35(-1.14%)

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.