Indicators

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	245.89	248.31	247.66	247.77	1,937,921	+2.33(+0.95%)
Mar 27, 2024	242.25	246.14	240.48	245.44	1,631,215	+6.38(+2.67%)
Mar 26, 2024	242.19	243.33	238.79	239.06	1,442,702	-1.28(-0.53%)
Mar 25, 2024	240.90	242.52	238.61	240.34	1,703,458	-3.99(-1.63%)
Mar 22, 2024	244.35	247.18	243.31	244.33	2,236,544	-1.78(-0.72%)
Mar 21, 2024	246.65	249.97	244.56	246.11	2,926,562	+4.84(+2.01%)
Mar 20, 2024	235.58	241.74	234.55	241.27	2,102,250	+5.90(+2.51%)
Mar 19, 2024	233.90	237.12	232.54	235.37	2,181,719	-0.24(-0.10%)
Mar 18, 2024	239.14	240.95	235.30	235.60	2,246,494	-0.92(-0.39%)
Mar 15, 2024	233.48	238.28	232.00	236.52	5,852,432	-6.16(-2.54%)
Mar 14, 2024	249.28	250.27	240.28	242.68	3,535,250	-7.22(-2.89%)
Mar 13, 2024	252.60	253.26	249.08	249.90	2,468,292	-6.45(-2.52%)
Mar 12, 2024	255.09	256.88	250.65	256.36	2,113,415	+4.15(+1.65%)
Mar 11, 2024	249.56	253.21	248.65	252.20	2,029,173	+1.25(+0.50%)
Mar 08, 2024	258.81	261.78	250.71	250.95	2,492,643	-6.98(-2.71%)
Mar 07, 2024	252.63	263.13	252.08	257.93	2,954,921	+7.76(+3.10%)
Mar 06, 2024	250.99	254.26	249.26	250.17	2,538,643	+2.78(+1.12%)
Mar 05, 2024	250.63	253.19	245.73	247.39	2,329,297	-5.81(-2.30%)
Mar 04, 2024	258.38	258.38	252.64	253.21	2,679,080	-3.20(-1.25%)

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.