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 80.17 80.70 79.51 79.96 3,314,772 -0.63(-0.79%)
Jan 30, 2019 79.62 80.86 78.69 80.60 5,497,741 +1.82(+2.31%)
Jan 29, 2019 78.49 79.13 77.92 78.78 3,803,840 +0.07(+0.09%)
Jan 28, 2019 76.84 78.79 75.90 78.71 3,978,595 +0.39(+0.49%)
Jan 25, 2019 78.65 79.59 78.15 78.32 6,174,894 +0.91(+1.18%)
Jan 24, 2019 74.89 78.27 74.59 77.41 9,131,895 +4.92(+6.78%)
Jan 23, 2019 73.51 73.96 71.93 72.49 3,788,301 -0.17(-0.24%)
Jan 22, 2019 73.67 73.74 72.15 72.67 5,485,188 -1.56(-2.10%)
Jan 18, 2019 73.55 75.29 73.16 74.23 9,597,991 +1.52(+2.08%)
Jan 17, 2019 72.49 73.00 71.29 72.72 5,765,053 +0.74(+1.02%)
Jan 16, 2019 72.13 73.47 71.94 71.98 6,116,033 +0.25(+0.35%)
Jan 15, 2019 72.44 72.86 71.18 71.73 5,919,380 -0.50(-0.69%)
Jan 14, 2019 71.94 72.96 71.49 72.23 3,630,594 -0.80(-1.09%)
Jan 11, 2019 72.83 74.38 72.55 73.03 3,752,541 -0.51(-0.69%)
Jan 10, 2019 72.68 73.63 71.90 73.53 3,369,493 +0.08(+0.11%)
Jan 09, 2019 71.16 73.50 70.91 73.45 6,784,434 +3.22(+4.58%)
Jan 08, 2019 70.25 70.79 69.43 70.23 4,327,848 +0.40(+0.57%)
Jan 07, 2019 69.47 70.76 68.81 69.84 3,806,503 +0.51(+0.74%)
Jan 04, 2019 67.40 69.64 67.07 69.32 5,296,700 +3.20(+4.84%)
Jan 03, 2019 67.36 68.18 65.91 66.13 5,772,249 -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.