Indicators

Nxp Semiconductors (NQ: NXPI )

274.32 -8.67 (-3.06%)

Streaming Delayed Price Updated: 10:49 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	245.01	247.42	246.77	246.88	1,944,889	+2.32(+0.95%)
Mar 27, 2024	241.38	245.26	239.62	244.56	1,637,081	+6.36(+2.67%)
Mar 26, 2024	241.32	242.46	237.93	238.20	1,447,890	-1.28(-0.53%)
Mar 25, 2024	240.04	241.65	237.75	239.48	1,709,583	-3.98(-1.63%)
Mar 22, 2024	243.47	246.29	242.44	243.46	2,244,586	-1.77(-0.72%)
Mar 21, 2024	245.77	249.08	243.68	245.23	2,937,086	+4.82(+2.01%)
Mar 20, 2024	234.74	240.87	233.71	240.41	2,109,809	+5.88(+2.51%)
Mar 19, 2024	233.06	236.27	231.71	234.52	2,189,564	-0.24(-0.10%)
Mar 18, 2024	238.28	240.09	234.45	234.76	2,254,573	-0.91(-0.39%)
Mar 15, 2024	232.65	237.43	231.17	235.67	5,873,478	-6.14(-2.54%)
Mar 14, 2024	248.38	249.37	239.42	241.81	3,547,963	-7.19(-2.89%)
Mar 13, 2024	251.70	252.35	248.19	249.01	2,477,168	-6.43(-2.52%)
Mar 12, 2024	254.18	255.96	249.75	255.44	2,121,015	+4.14(+1.65%)
Mar 11, 2024	248.66	252.31	247.75	251.30	2,036,470	+1.25(+0.50%)
Mar 08, 2024	257.88	260.84	249.81	250.05	2,501,607	-6.95(-2.71%)
Mar 07, 2024	251.73	262.18	251.18	257.00	2,965,547	+7.73(+3.10%)
Mar 06, 2024	250.09	253.35	248.37	249.28	2,547,772	+2.77(+1.12%)
Mar 05, 2024	249.73	252.28	244.85	246.51	2,337,673	-5.79(-2.30%)
Mar 04, 2024	257.45	257.45	251.74	252.30	2,688,714	-3.19(-1.25%)

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.