Skip to main content

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 80.22 82.00 80.16 81.43 3,487,254 +2.28(+2.87%)
Mar 28, 2019 80.52 80.89 78.66 79.16 3,317,154 -1.32(-1.64%)
Mar 27, 2019 82.07 82.64 78.97 80.48 4,205,088 -1.79(-2.17%)
Mar 26, 2019 82.40 82.78 81.59 82.26 1,976,508 +0.33(+0.40%)
Mar 25, 2019 82.94 83.26 81.29 81.93 2,565,631 -1.59(-1.91%)
Mar 22, 2019 86.39 86.39 83.43 83.52 2,157,933 -3.34(-3.85%)
Mar 21, 2019 84.26 87.43 83.88 86.87 2,620,085 +3.00(+3.58%)
Mar 20, 2019 85.36 85.75 83.43 83.87 1,844,188 -1.65(-1.93%)
Mar 19, 2019 85.51 86.28 85.32 85.51 2,104,004 +0.51(+0.60%)
Mar 18, 2019 86.10 86.36 84.16 85.01 2,026,641 -1.02(-1.19%)
Mar 15, 2019 86.06 88.31 85.55 86.03 4,451,545 +0.72(+0.84%)
Mar 14, 2019 85.57 86.39 85.08 85.31 2,285,429 -0.51(-0.59%)
Mar 13, 2019 86.78 87.09 85.74 85.82 1,660,317 -0.54(-0.63%)
Mar 12, 2019 87.09 87.09 85.95 86.36 2,184,073 -0.27(-0.31%)
Mar 11, 2019 86.00 87.28 85.82 86.63 3,392,778 +1.01(+1.18%)
Mar 08, 2019 84.79 85.85 84.02 85.62 4,311,521 -0.83(-0.96%)
Mar 07, 2019 85.45 86.66 84.42 86.44 6,604,702 +2.02(+2.39%)
Mar 06, 2019 85.44 85.90 84.40 84.42 3,141,470 -1.30(-1.52%)
Mar 05, 2019 85.81 86.16 84.47 85.73 2,237,537 -0.17(-0.19%)
Mar 04, 2019 87.06 87.39 85.07 85.89 2,449,849 -0.71(-0.82%)
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.