Indicators

Nxp Semiconductors (NQ: NXPI )

267.64 -7.83 (-2.84%)

Streaming Delayed Price Updated: 10:10 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	157.36	160.12	155.92	160.04	3,038,313	+2.49(+1.58%)
Apr 27, 2023	156.38	158.20	151.80	157.55	4,226,175	-4.07(-2.52%)
Apr 26, 2023	161.31	163.26	159.76	161.61	2,008,869	+0.86(+0.53%)
Apr 25, 2023	164.97	164.97	158.64	160.75	2,672,074	-5.30(-3.19%)
Apr 24, 2023	165.98	166.88	164.65	166.05	1,091,103	+0.07(+0.04%)
Apr 21, 2023	165.18	166.28	161.80	165.98	1,869,780	+0.20(+0.12%)
Apr 20, 2023	162.69	168.51	159.55	165.79	2,548,287	-3.10(-1.83%)
Apr 19, 2023	169.60	170.63	168.55	168.88	1,223,732	-2.92(-1.70%)
Apr 18, 2023	172.43	173.47	170.60	171.81	1,400,987	+1.24(+0.73%)
Apr 17, 2023	166.99	170.78	166.99	170.57	1,246,606	+2.11(+1.25%)
Apr 14, 2023	168.25	170.82	166.65	168.46	1,526,877	+0.42(+0.25%)
Apr 13, 2023	166.52	169.20	165.68	168.03	1,686,368	+1.67(+1.00%)
Apr 12, 2023	169.39	170.38	165.94	166.36	1,766,717	-1.64(-0.98%)
Apr 11, 2023	170.48	171.04	167.77	168.00	1,625,784	-0.51(-0.30%)
Apr 10, 2023	165.00	168.62	164.25	168.51	1,786,861	+2.26(+1.36%)
Apr 06, 2023	168.21	168.87	166.14	166.25	1,975,355	-2.85(-1.69%)
Apr 05, 2023	170.47	170.83	167.46	169.11	2,241,652	-3.03(-1.76%)
Apr 04, 2023	178.38	178.39	171.74	172.14	1,682,309	-5.73(-3.22%)

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.