Indicators

Nxp Semiconductors (NQ: NXPI )

244.93 +2.69 (+1.11%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	92.55	93.94	89.65	89.65	45,854,272	-2.95(-3.18%)
May 28, 2020	96.82	96.84	92.47	92.60	4,045,840	-4.79(-4.91%)
May 27, 2020	95.42	97.71	94.56	97.38	5,486,249	+2.22(+2.33%)
May 26, 2020	96.25	98.20	94.79	95.16	5,253,237	+3.43(+3.74%)
May 22, 2020	92.23	92.76	90.35	91.73	2,888,650	-0.52(-0.57%)
May 21, 2020	95.95	96.64	91.07	92.25	3,638,535	-4.39(-4.55%)
May 20, 2020	94.91	98.10	94.86	96.65	4,726,720	+4.25(+4.60%)
May 19, 2020	94.07	95.25	91.78	92.39	3,750,424	-2.83(-2.97%)
May 18, 2020	87.82	95.54	87.15	95.22	6,110,583	+10.84(+12.85%)
May 15, 2020	83.88	86.18	83.34	84.38	4,691,216	-2.93(-3.36%)
May 14, 2020	85.59	88.43	83.12	87.31	3,622,696	+0.52(+0.60%)
May 13, 2020	88.64	90.29	85.55	86.79	5,930,462	-4.94(-5.39%)
May 12, 2020	95.92	96.54	91.54	91.73	2,144,031	-3.95(-4.12%)
May 11, 2020	96.81	96.88	95.17	95.68	1,971,808	-2.13(-2.17%)
May 08, 2020	95.80	98.29	94.87	97.80	2,887,900	+2.03(+2.12%)
May 07, 2020	95.34	96.20	93.41	95.77	2,507,334	+2.13(+2.27%)
May 06, 2020	93.02	95.64	92.19	93.64	2,897,718	+1.10(+1.19%)
May 05, 2020	92.04	93.97	91.64	92.54	3,122,895	+2.46(+2.73%)
May 04, 2020	87.91	90.21	86.39	90.08	4,008,140	+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.