Indicators

Nxp Semiconductors (NQ: NXPI )

272.46 +1.20 (+0.44%)

Streaming Delayed Price Updated: 2:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	149.43	151.23	147.41	148.88	2,412,654	-0.49(-0.33%)
Nov 27, 2020	148.91	152.10	148.65	149.37	1,105,031	+1.19(+0.81%)
Nov 25, 2020	149.43	149.69	147.22	148.18	1,809,122	-0.75(-0.50%)
Nov 24, 2020	148.84	149.07	145.42	148.93	2,462,279	+2.41(+1.64%)
Nov 23, 2020	143.34	146.94	142.17	146.52	2,273,872	+5.02(+3.55%)
Nov 20, 2020	142.78	143.82	141.49	141.50	1,631,317	-0.73(-0.52%)
Nov 19, 2020	139.09	142.69	138.22	142.24	1,878,480	+3.01(+2.16%)
Nov 18, 2020	140.49	141.54	138.92	139.23	1,296,440	-1.17(-0.83%)
Nov 17, 2020	141.67	142.43	139.01	140.40	1,913,303	-0.56(-0.40%)
Nov 16, 2020	140.40	142.12	139.37	140.96	2,008,503	+3.29(+2.39%)
Nov 13, 2020	137.22	138.69	136.89	137.67	1,154,403	+2.06(+1.52%)
Nov 12, 2020	137.21	137.76	134.98	135.61	1,523,511	-0.72(-0.53%)
Nov 11, 2020	134.68	137.15	134.11	136.34	1,766,118	+4.54(+3.44%)
Nov 10, 2020	134.18	135.79	131.51	131.80	2,311,464	-4.34(-3.19%)
Nov 09, 2020	140.96	143.30	135.85	136.14	3,749,407	-1.75(-1.27%)
Nov 06, 2020	135.59	138.59	134.97	137.89	2,924,156	+2.20(+1.62%)
Nov 05, 2020	133.45	136.50	132.59	135.69	2,385,887	+4.70(+3.59%)
Nov 04, 2020	132.56	132.97	128.47	130.99	2,505,278	+0.47(+0.36%)
Nov 03, 2020	129.36	132.97	128.75	130.52	1,859,391	+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.