Indicators

Nxp Semiconductors (NQ: NXPI )

256.19 +9.06 (+3.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	230.08	230.97	226.75	228.69	1,109,913	-1.38(-0.60%)
Dec 28, 2023	232.17	232.36	229.65	230.08	950,461	-1.03(-0.44%)
Dec 27, 2023	231.84	232.90	229.66	231.10	923,175	+0.15(+0.06%)
Dec 26, 2023	229.01	232.28	228.39	230.96	1,164,928	+2.99(+1.31%)
Dec 22, 2023	229.91	231.15	226.79	227.97	1,038,100	-0.30(-0.13%)
Dec 21, 2023	226.00	228.88	225.55	228.27	1,913,729	+6.32(+2.85%)
Dec 20, 2023	227.58	228.96	221.72	221.94	2,494,585	-6.45(-2.82%)
Dec 19, 2023	229.42	230.29	227.63	228.40	1,729,769	+0.05(+0.02%)
Dec 18, 2023	232.20	232.86	226.29	228.35	2,542,734	-3.59(-1.55%)
Dec 15, 2023	234.16	237.25	231.80	231.93	3,971,153	+0.25(+0.11%)
Dec 14, 2023	222.85	232.24	222.04	231.68	3,911,154	+11.30(+5.13%)
Dec 13, 2023	218.37	222.10	216.60	220.38	2,008,322	+2.19(+1.00%)
Dec 12, 2023	218.67	220.76	217.82	218.19	1,855,152	-0.40(-0.18%)
Dec 11, 2023	214.51	219.93	214.04	218.59	2,963,090	+4.95(+2.32%)
Dec 08, 2023	209.56	215.30	208.93	213.64	2,633,151	+3.82(+1.82%)
Dec 07, 2023	205.96	211.26	204.98	209.82	2,510,097	+5.73(+2.81%)
Dec 06, 2023	206.69	208.47	203.56	204.09	2,070,907	+0.09(+0.04%)
Dec 05, 2023	202.76	204.52	200.88	204.00	1,954,231	-0.45(-0.22%)
Dec 04, 2023	202.25	204.66	201.61	204.45	1,653,210	+0.59(+0.29%)

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.