Indicators

Nxp Semiconductors (NQ: NXPI )

219.35 -7.57 (-3.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	181.98	196.81		196.37	5,914,288	+15.28(+8.44%)
Jan 28, 2022	178.25	181.16	172.17	181.08	5,177,731	+1.42(+0.79%)
Jan 27, 2022	192.00	192.14	178.16	179.66	3,961,003	-8.60(-4.57%)
Jan 26, 2022	191.60	196.19	184.99	188.26	3,630,666	+2.09(+1.12%)
Jan 25, 2022	188.49	191.03	184.85	186.17	4,031,534	-7.93(-4.09%)
Jan 24, 2022	187.18	194.49	179.76	194.10	3,911,664	+2.98(+1.56%)
Jan 21, 2022	188.62	198.56	188.11	191.12	3,988,175	+0.33(+0.17%)
Jan 20, 2022	198.81	202.42	190.60	190.79	3,016,898	-10.84(-5.38%)
Jan 19, 2022	208.32	210.72	201.47	201.63	1,974,900	-6.19(-2.98%)
Jan 18, 2022	210.28	211.40	207.17	207.82	2,456,645	-7.52(-3.49%)
Jan 14, 2022				215.34	0	+3.28(+1.55%)
Jan 13, 2022	221.75	222.10	210.86	212.06	3,044,815	-6.84(-3.13%)
Jan 12, 2022	218.94	221.18	215.89	218.91	1,321,350	+1.41(+0.65%)
Jan 11, 2022	212.84	217.69	211.01	217.49	1,836,373	+5.46(+2.57%)
Jan 10, 2022	210.33	212.33	205.22	212.03	2,015,486	+0.48(+0.23%)
Jan 07, 2022	217.93	219.83	210.17	211.56	1,841,504	-5.38(-2.48%)
Jan 06, 2022	215.54	218.66	214.21	216.94	2,048,228	+2.28(+1.06%)
Jan 05, 2022	221.52	223.93	214.36	214.65	2,053,861	-7.93(-3.56%)
Jan 04, 2022	222.15	224.53	215.50	222.59	2,055,023	+1.58(+0.71%)

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.