Indicators

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	166.84	170.32	163.18	163.43	3,030,464	-6.07(-3.58%)
Apr 28, 2022	164.54	171.59	162.87	169.50	3,248,935	+6.21(+3.80%)
Apr 27, 2022	159.37	164.87	158.43	163.30	3,494,207	+2.88(+1.79%)
Apr 26, 2022	162.55	163.49	160.04	160.42	3,523,578	-4.87(-2.94%)
Apr 25, 2022	162.53	165.92	161.62	165.28	2,908,866	+2.00(+1.22%)
Apr 22, 2022	167.12	167.67	162.58	163.29	2,264,369	-3.92(-2.34%)
Apr 21, 2022	173.34	175.21	166.74	167.21	2,453,576	-3.77(-2.20%)
Apr 20, 2022	172.77	177.18	170.57	170.97	2,807,768	+0.13(+0.08%)
Apr 19, 2022	162.79	171.44	162.78	170.84	3,115,460	+5.16(+3.12%)
Apr 18, 2022	162.28	169.00	161.76	165.68	2,235,994	+3.11(+1.91%)
Apr 14, 2022	163.77	164.97	161.41	162.57	2,821,628	-0.99(-0.60%)
Apr 13, 2022	160.19	163.87	158.39	163.55	3,056,145	+4.59(+2.89%)
Apr 12, 2022	162.41	163.02	157.86	158.96	3,282,393	+0.68(+0.43%)
Apr 11, 2022	158.20	160.81	157.55	158.28	3,499,899	-1.89(-1.18%)
Apr 08, 2022	163.07	163.26	158.04	160.18	6,009,217	-5.18(-3.13%)
Apr 07, 2022	164.97	167.89	162.03	165.36	2,108,401	-1.05(-0.63%)
Apr 06, 2022	163.38	169.50	162.36	166.41	3,926,518	-1.00(-0.60%)
Apr 05, 2022	172.51	173.26	165.23	167.42	4,428,485	-7.21(-4.13%)
Apr 04, 2022	173.78	176.68	172.78	174.63	1,928,409	+0.56(+0.32%)

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.