Indicators

Nxp Semiconductors (NQ: NXPI )

271.26 +2.41 (+0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	92.62	94.01	89.71	89.71	45,822,536	-2.95(-3.18%)
May 28, 2020	96.88	96.91	92.53	92.66	4,043,039	-4.79(-4.91%)
May 27, 2020	95.48	97.78	94.62	97.45	5,482,452	+2.22(+2.33%)
May 26, 2020	96.31	98.26	94.86	95.23	5,249,601	+3.44(+3.74%)
May 22, 2020	92.29	92.82	90.41	91.79	2,886,651	-0.52(-0.57%)
May 21, 2020	96.01	96.71	91.13	92.32	3,636,017	-4.40(-4.55%)
May 20, 2020	94.98	98.17	94.92	96.71	4,723,448	+4.26(+4.60%)
May 19, 2020	94.14	95.31	91.84	92.46	3,747,828	-2.83(-2.97%)
May 18, 2020	87.88	95.60	87.21	95.29	6,106,353	+10.85(+12.85%)
May 15, 2020	83.93	86.24	83.39	84.44	4,687,969	-2.93(-3.36%)
May 14, 2020	85.65	88.49	83.18	87.37	3,620,189	+0.52(+0.60%)
May 13, 2020	88.70	90.36	85.61	86.85	5,926,357	-4.95(-5.39%)
May 12, 2020	95.99	96.60	91.61	91.79	2,142,547	-3.95(-4.12%)
May 11, 2020	96.87	96.95	95.24	95.74	1,970,443	-2.13(-2.17%)
May 08, 2020	95.87	98.36	94.93	97.87	2,885,901	+2.04(+2.12%)
May 07, 2020	95.41	96.27	93.48	95.84	2,505,598	+2.13(+2.27%)
May 06, 2020	93.08	95.71	92.25	93.71	2,895,712	+1.10(+1.19%)
May 05, 2020	92.10	94.04	91.70	92.61	3,120,733	+2.46(+2.73%)
May 04, 2020	87.97	90.27	86.45	90.14	4,005,365	+0.99(+1.11%)

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.