Indicators

Nxp Semiconductors (NQ: NXPI )

261.73 +0.93 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	157.93	160.69	156.48	160.62	3,027,427	+2.50(+1.58%)
Apr 27, 2023	156.95	158.77	152.35	158.11	4,211,032	-4.08(-2.52%)
Apr 26, 2023	161.89	163.85	160.34	162.19	2,001,670	+0.86(+0.53%)
Apr 25, 2023	165.56	165.56	159.21	161.33	2,662,499	-5.32(-3.19%)
Apr 24, 2023	166.58	167.48	165.25	166.65	1,087,193	+0.07(+0.04%)
Apr 21, 2023	165.77	166.88	162.38	166.58	1,863,080	+0.20(+0.12%)
Apr 20, 2023	163.27	169.12	160.12	166.38	2,539,156	-3.11(-1.83%)
Apr 19, 2023	170.21	171.25	169.16	169.49	1,219,347	-2.93(-1.70%)
Apr 18, 2023	173.05	174.09	171.22	172.43	1,395,967	+1.25(+0.73%)
Apr 17, 2023	167.59	171.40	167.59	171.18	1,242,139	+2.12(+1.25%)
Apr 14, 2023	168.85	171.43	167.25	169.06	1,521,406	+0.42(+0.25%)
Apr 13, 2023	167.12	169.81	166.27	168.64	1,680,326	+1.68(+1.00%)
Apr 12, 2023	170.00	171.00	166.54	166.96	1,760,387	-1.65(-0.98%)
Apr 11, 2023	171.09	171.66	168.37	168.61	1,619,959	-0.51(-0.30%)
Apr 10, 2023	165.60	169.23	164.84	169.12	1,780,458	+2.27(+1.36%)
Apr 06, 2023	168.81	169.47	166.74	166.85	1,968,277	-2.86(-1.69%)
Apr 05, 2023	171.08	171.44	168.06	169.72	2,233,620	-3.04(-1.76%)
Apr 04, 2023	179.02	179.03	172.36	172.76	1,676,281	-5.75(-3.22%)

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.