Indicators

Nxp Semiconductors (NQ: NXPI )

269.92 +2.65 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	166.96	170.44	163.29	163.54	3,028,396	-6.08(-3.58%)
Apr 28, 2022	164.65	171.70	162.98	169.62	3,246,717	+6.21(+3.80%)
Apr 27, 2022	159.47	164.99	158.54	163.41	3,491,823	+2.88(+1.79%)
Apr 26, 2022	162.66	163.60	160.15	160.53	3,521,174	-4.87(-2.95%)
Apr 25, 2022	162.64	166.03	161.73	165.40	2,906,881	+2.00(+1.22%)
Apr 22, 2022	167.24	167.78	162.69	163.40	2,262,823	-3.92(-2.34%)
Apr 21, 2022	173.46	175.33	166.85	167.32	2,451,902	-3.77(-2.20%)
Apr 20, 2022	172.89	177.30	170.69	171.09	2,805,852	+0.13(+0.08%)
Apr 19, 2022	162.90	171.56	162.90	170.96	3,113,334	+5.17(+3.12%)
Apr 18, 2022	162.39	169.12	161.87	165.79	2,234,468	+3.11(+1.91%)
Apr 14, 2022	163.89	165.08	161.52	162.68	2,819,702	-0.99(-0.60%)
Apr 13, 2022	160.30	163.98	158.50	163.67	3,054,059	+4.59(+2.89%)
Apr 12, 2022	162.52	163.13	157.97	159.07	3,280,153	+0.68(+0.43%)
Apr 11, 2022	158.31	160.92	157.66	158.39	3,497,511	-1.90(-1.18%)
Apr 08, 2022	163.18	163.37	158.14	160.29	6,005,116	-5.19(-3.13%)
Apr 07, 2022	165.08	168.00	162.14	165.47	2,106,963	-1.05(-0.63%)
Apr 06, 2022	163.49	169.62	162.47	166.53	3,923,838	-1.01(-0.60%)
Apr 05, 2022	172.63	173.38	165.34	167.53	4,425,463	-7.22(-4.13%)
Apr 04, 2022	173.90	176.79	172.90	174.75	1,927,093	+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.