Indicators

Nxp Semiconductors (NQ: NXPI )

268.17 -1.75 (-0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	149.32	151.13	147.31	148.78	2,414,302	-0.49(-0.33%)
Nov 27, 2020	148.81	151.99	148.55	149.27	1,105,785	+1.19(+0.81%)
Nov 25, 2020	149.32	149.59	147.12	148.08	1,810,358	-0.75(-0.50%)
Nov 24, 2020	148.73	148.97	145.32	148.83	2,463,960	+2.40(+1.64%)
Nov 23, 2020	143.24	146.84	142.07	146.42	2,275,424	+5.02(+3.55%)
Nov 20, 2020	142.69	143.72	141.39	141.41	1,632,431	-0.73(-0.52%)
Nov 19, 2020	138.99	142.59	138.12	142.14	1,879,763	+3.01(+2.16%)
Nov 18, 2020	140.39	141.45	138.82	139.13	1,297,325	-1.17(-0.83%)
Nov 17, 2020	141.58	142.33	138.92	140.30	1,914,609	-0.56(-0.40%)
Nov 16, 2020	140.30	142.02	139.28	140.86	2,009,875	+3.29(+2.39%)
Nov 13, 2020	137.12	138.60	136.80	137.58	1,155,192	+2.06(+1.52%)
Nov 12, 2020	137.12	137.67	134.89	135.52	1,524,552	-0.72(-0.53%)
Nov 11, 2020	134.59	137.06	134.02	136.24	1,767,324	+4.54(+3.44%)
Nov 10, 2020	134.09	135.70	131.43	131.71	2,313,042	-4.34(-3.19%)
Nov 09, 2020	140.86	143.20	135.75	136.04	3,751,967	-1.75(-1.27%)
Nov 06, 2020	135.50	138.50	134.88	137.79	2,926,152	+2.20(+1.62%)
Nov 05, 2020	133.36	136.40	132.50	135.59	2,387,516	+4.70(+3.59%)
Nov 04, 2020	132.47	132.88	128.38	130.90	2,506,989	+0.47(+0.36%)
Nov 03, 2020	129.27	132.88	128.66	130.43	1,860,660	+1.47(+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.