Indicators

Nxp Semiconductors (NQ: NXPI )

275.47 -7.52 (-2.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	72.76	73.21	71.34	72.43	2,690,312	-0.48(-0.66%)
Jan 29, 2015	72.48	73.45	70.21	72.91	3,566,540	+0.68(+0.94%)
Jan 28, 2015	73.76	74.98	71.75	72.23	6,106,613	+1.00(+1.41%)
Jan 27, 2015	71.20	72.01	70.81	71.23	2,998,458	-1.00(-1.38%)
Jan 26, 2015	72.98	72.98	71.33	72.23	3,125,896	-1.01(-1.38%)
Jan 23, 2015	72.05	74.10	71.33	73.24	3,049,548	+1.07(+1.48%)
Jan 22, 2015	72.72	73.03	70.23	72.17	4,156,743	-0.22(-0.30%)
Jan 21, 2015	72.36	73.18	71.62	72.39	2,857,730	+0.47(+0.66%)
Jan 20, 2015	72.43	72.43	70.64	71.92	3,379,262	+0.79(+1.12%)
Jan 16, 2015	69.78	71.13	69.20	71.12	4,007,726	+1.19(+1.70%)
Jan 15, 2015	73.21	73.71	69.72	69.94	5,248,471	-3.16(-4.32%)
Jan 14, 2015	71.22	73.47	70.36	73.09	4,393,262	+0.76(+1.05%)
Jan 13, 2015	73.94	75.55	71.72	72.34	4,093,810	-1.01(-1.38%)
Jan 12, 2015	73.94	74.21	71.52	73.35	3,205,597	+0.03(+0.04%)
Jan 09, 2015	71.52	73.92	71.50	73.32	5,597,864	+2.26(+3.19%)
Jan 08, 2015	68.93	71.30	68.86	71.06	2,925,802	+3.20(+4.72%)
Jan 07, 2015	66.68	68.45	66.68	67.85	2,971,370	+1.78(+2.69%)
Jan 06, 2015	68.92	69.17	65.91	66.07	4,492,127	-3.30(-4.76%)
Jan 05, 2015	70.21	70.29	68.89	69.38	4,304,705	-0.74(-1.05%)

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.