Skip to main content

Nxp Semiconductors (NQ: NXPI )

271.40 +0.14 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 80.11 80.64 79.45 79.91 3,317,036 -0.63(-0.79%)
Jan 30, 2019 79.56 80.80 78.63 80.54 5,501,496 +1.82(+2.31%)
Jan 29, 2019 78.43 79.07 77.87 78.73 3,806,437 +0.07(+0.09%)
Jan 28, 2019 76.79 78.73 75.85 78.65 3,981,312 +0.39(+0.49%)
Jan 25, 2019 78.60 79.53 78.10 78.27 6,179,111 +0.91(+1.18%)
Jan 24, 2019 74.84 78.22 74.54 77.36 9,138,131 +4.91(+6.78%)
Jan 23, 2019 73.46 73.91 71.89 72.45 3,790,888 -0.17(-0.24%)
Jan 22, 2019 73.62 73.68 72.11 72.62 5,488,934 -1.56(-2.10%)
Jan 18, 2019 73.50 75.24 73.11 74.18 9,604,546 +1.52(+2.08%)
Jan 17, 2019 72.45 72.95 71.24 72.67 5,768,990 +0.73(+1.02%)
Jan 16, 2019 72.08 73.42 71.89 71.93 6,120,210 +0.25(+0.35%)
Jan 15, 2019 72.39 72.81 71.13 71.68 5,923,423 -0.50(-0.69%)
Jan 14, 2019 71.89 72.91 71.44 72.18 3,633,074 -0.80(-1.09%)
Jan 11, 2019 72.78 74.33 72.50 72.98 3,755,104 -0.50(-0.69%)
Jan 10, 2019 72.63 73.58 71.85 73.48 3,371,794 +0.08(+0.11%)
Jan 09, 2019 71.11 73.45 70.87 73.40 6,789,067 +3.21(+4.58%)
Jan 08, 2019 70.20 70.74 69.38 70.19 4,330,804 +0.39(+0.57%)
Jan 07, 2019 69.42 70.71 68.76 69.79 3,809,102 +0.51(+0.74%)
Jan 04, 2019 67.36 69.59 67.03 69.28 5,300,317 +3.20(+4.84%)
Jan 03, 2019 67.31 68.13 65.86 66.08 5,776,191 -2.81(-4.08%)
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.