Indicators

Nxp Semiconductors (NQ: NXPI )

282.99 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	198.89	201.53	198.14	199.76	2,369,704	+1.13(+0.57%)
May 27, 2021	195.12	198.81	193.70	198.63	3,708,011	+3.85(+1.98%)
May 26, 2021	193.40	196.40	192.77	194.77	2,099,019	+1.30(+0.67%)
May 25, 2021	194.64	195.24	192.87	193.47	2,028,411	+0.36(+0.19%)
May 24, 2021	189.67	194.36	189.67	193.11	2,214,205	+4.19(+2.22%)
May 21, 2021	190.04	191.16	188.20	188.93	2,367,787	+0.27(+0.14%)
May 20, 2021	184.81	189.56	184.81	188.66	2,795,599	+4.47(+2.43%)
May 19, 2021	176.84	185.01	175.86	184.19	2,909,642	+3.35(+1.85%)
May 18, 2021	182.42	184.58	180.63	180.84	2,422,073	+0.20(+0.11%)
May 17, 2021	179.77	180.91	176.92	180.64	2,375,504	-1.03(-0.57%)
May 14, 2021	178.39	184.20	177.82	181.67	3,126,285	+5.51(+3.13%)
May 13, 2021	174.66	178.70	174.51	176.16	2,737,124	+3.46(+2.00%)
May 12, 2021	177.44	179.50	171.70	172.70	4,042,911	-9.22(-5.07%)
May 11, 2021	173.31	182.19	172.52	181.92	3,214,875	+3.32(+1.86%)
May 10, 2021	184.53	185.58	178.49	178.61	3,016,774	-8.40(-4.49%)
May 07, 2021	184.25	187.56	182.67	187.01	3,515,256	+5.10(+2.80%)
May 06, 2021	178.98	182.00	175.99	181.91	2,947,465	+1.99(+1.11%)
May 05, 2021	181.43	182.10	178.20	179.91	4,490,860	-0.64(-0.36%)
May 04, 2021	178.11	181.18	174.99	180.55	4,703,200	-0.71(-0.39%)

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.