Indicators

Nxp Semiconductors (NQ: NXPI )

260.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	167.44	170.94	163.77	164.02	3,019,605	-6.09(-3.58%)
Apr 28, 2022	165.13	172.20	163.45	170.11	3,237,293	+6.23(+3.80%)
Apr 27, 2022	159.94	165.47	159.00	163.88	3,481,687	+2.89(+1.79%)
Apr 26, 2022	163.13	164.07	160.62	160.99	3,510,953	-4.88(-2.94%)
Apr 25, 2022	163.12	166.51	162.20	165.88	2,898,443	+2.00(+1.22%)
Apr 22, 2022	167.72	168.27	163.17	163.87	2,256,255	-3.94(-2.34%)
Apr 21, 2022	173.96	175.84	167.34	167.81	2,444,785	-3.78(-2.20%)
Apr 20, 2022	173.39	177.82	171.19	171.59	2,797,707	+0.13(+0.08%)
Apr 19, 2022	163.38	172.06	163.37	171.46	3,104,297	+5.18(+3.12%)
Apr 18, 2022	162.87	169.61	162.34	166.27	2,227,982	+3.12(+1.91%)
Apr 14, 2022	164.36	165.56	161.99	163.15	2,811,517	-0.99(-0.60%)
Apr 13, 2022	160.76	164.45	158.96	164.14	3,045,194	+4.61(+2.89%)
Apr 12, 2022	162.99	163.60	158.43	159.54	3,270,632	+0.68(+0.43%)
Apr 11, 2022	158.77	161.38	158.12	158.85	3,487,358	-1.90(-1.18%)
Apr 08, 2022	163.65	163.84	158.60	160.75	5,987,685	-5.20(-3.13%)
Apr 07, 2022	165.56	168.49	162.62	165.96	2,100,847	-1.06(-0.63%)
Apr 06, 2022	163.97	170.11	162.94	167.01	3,912,448	-1.01(-0.60%)
Apr 05, 2022	173.13	173.88	165.82	168.02	4,412,617	-7.24(-4.13%)
Apr 04, 2022	174.40	177.31	173.40	175.26	1,921,499	+0.57(+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.