Indicators

Nxp Semiconductors (NQ: NXPI )

231.88 -6.84 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	219.53	221.29	218.21	219.11	1,521,641	-0.32(-0.15%)
Jul 28, 2023	221.40	221.53	216.80	219.44	2,029,625	+1.49(+0.69%)
Jul 27, 2023	219.36	221.66	215.32	217.94	3,463,507	+3.25(+1.51%)
Jul 26, 2023	214.20	216.75	211.96	214.69	2,242,562	-1.38(-0.64%)
Jul 25, 2023	215.20	218.31	212.73	216.08	3,906,025	+8.85(+4.27%)
Jul 24, 2023	209.28	210.84	206.48	207.22	5,080,152	-2.38(-1.13%)
Jul 21, 2023	210.44	212.58	209.46	209.60	5,490,823	+1.33(+0.64%)
Jul 20, 2023	213.02	214.81	206.75	208.28	3,421,286	-8.19(-3.78%)
Jul 19, 2023	219.20	220.43	216.37	216.46	2,246,426	-3.32(-1.51%)
Jul 18, 2023	215.06	220.51	214.59	219.78	2,168,354	+3.97(+1.84%)
Jul 17, 2023	208.85	217.41	208.28	215.81	2,519,073	+6.96(+3.33%)
Jul 14, 2023	211.96	212.92	207.69	208.85	2,006,065	-3.91(-1.84%)
Jul 13, 2023	208.84	213.07	208.71	212.77	2,097,596	+4.58(+2.20%)
Jul 12, 2023	210.53	211.07	206.95	208.19	2,613,409	+0.89(+0.43%)
Jul 11, 2023	207.15	207.82	204.27	207.29	1,616,394	+0.52(+0.25%)
Jul 10, 2023	202.57	207.41	202.29	206.77	3,220,840	+6.25(+3.12%)
Jul 07, 2023	200.00	204.06	200.00	200.52	1,880,383	-0.30(-0.15%)
Jul 06, 2023	197.00	201.09	196.56	200.83	2,769,462	+0.69(+0.34%)
Jul 05, 2023	201.44	203.11	199.09	200.14	2,410,221	-3.40(-1.67%)

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.