Indicators

Nxp Semiconductors (NQ: NXPI )

249.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	167.56	171.05	163.88	164.13	3,017,545	-6.10(-3.58%)
Apr 28, 2022	165.24	172.32	163.56	170.23	3,235,084	+6.23(+3.80%)
Apr 27, 2022	160.05	165.58	159.11	164.00	3,479,311	+2.89(+1.79%)
Apr 26, 2022	163.25	164.19	160.73	161.10	3,508,557	-4.89(-2.95%)
Apr 25, 2022	163.23	166.63	162.31	165.99	2,896,465	+2.01(+1.22%)
Apr 22, 2022	167.84	168.38	163.28	163.99	2,254,715	-3.94(-2.34%)
Apr 21, 2022	174.08	175.96	167.45	167.92	2,443,116	-3.78(-2.20%)
Apr 20, 2022	173.51	177.94	171.30	171.71	2,795,798	+0.13(+0.08%)
Apr 19, 2022	163.49	172.18	163.48	171.57	3,102,179	+5.19(+3.12%)
Apr 18, 2022	162.98	169.73	162.45	166.39	2,226,461	+3.12(+1.91%)
Apr 14, 2022	164.47	165.68	162.10	163.26	2,809,599	-0.99(-0.60%)
Apr 13, 2022	160.87	164.57	159.07	164.25	3,043,116	+4.61(+2.89%)
Apr 12, 2022	163.10	163.72	158.54	159.65	3,268,400	+0.68(+0.43%)
Apr 11, 2022	158.88	161.50	158.22	158.96	3,484,979	-1.90(-1.18%)
Apr 08, 2022	163.76	163.96	158.71	160.86	5,983,599	-5.21(-3.13%)
Apr 07, 2022	165.68	168.60	162.73	166.07	2,099,413	-1.06(-0.63%)
Apr 06, 2022	164.08	170.23	163.05	167.13	3,909,778	-1.01(-0.60%)
Apr 05, 2022	173.25	174.00	165.94	168.13	4,409,606	-7.24(-4.13%)
Apr 04, 2022	174.52	177.43	173.52	175.38	1,920,188	+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.