Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 125.39 127.53 124.89 126.90 2,434,349 -0.99(-0.77%)
Oct 29, 2020 120.95 129.14 120.95 127.88 2,897,743 +6.01(+4.93%)
Oct 28, 2020 122.15 122.94 119.08 121.87 3,211,120 -3.25(-2.60%)
Oct 27, 2020 128.08 128.26 123.64 125.12 2,694,445 -1.56(-1.23%)
Oct 26, 2020 126.96 127.82 124.63 126.68 3,039,015 -2.15(-1.67%)
Oct 23, 2020 127.26 129.37 126.18 128.83 1,532,888 +2.15(+1.70%)
Oct 22, 2020 127.78 128.13 125.21 126.68 1,612,266 -0.91(-0.71%)
Oct 21, 2020 129.54 129.71 127.04 127.59 1,790,402 +0.61(+0.48%)
Oct 20, 2020 129.29 129.41 126.68 126.98 1,441,612 -1.05(-0.82%)
Oct 19, 2020 129.25 130.40 127.28 128.03 1,711,024 -0.84(-0.66%)
Oct 16, 2020 130.85 131.17 128.62 128.88 1,385,200 +0.34(+0.26%)
Oct 15, 2020 126.40 129.22 125.55 128.54 1,657,267 -0.23(-0.18%)
Oct 14, 2020 128.47 129.70 127.57 128.77 2,468,329 +0.25(+0.20%)
Oct 13, 2020 132.42 133.35 128.27 128.51 2,774,256 -4.92(-3.69%)
Oct 12, 2020 134.30 134.53 131.87 133.43 3,046,729 +0.52(+0.39%)
Oct 09, 2020 133.81 136.32 130.35 132.92 5,364,045 +6.29(+4.97%)
Oct 08, 2020 126.85 127.65 125.97 126.62 2,342,483 +1.16(+0.92%)
Oct 07, 2020 125.22 126.70 124.92 125.47 1,958,107 +2.53(+2.06%)
Oct 06, 2020 123.69 126.79 122.45 122.93 2,329,266 -1.03(-0.83%)
Oct 05, 2020 121.60 124.03 121.15 123.97 2,416,319 +4.33(+3.62%)
Oct 02, 2020 119.43 122.54 118.93 119.64 2,268,560 -3.38(-2.75%)
Oct 01, 2020 121.74 124.14 120.21 123.02 3,651,536 +5.80(+4.95%)
Sep 30, 2020 116.33 119.06 115.72 117.21 2,135,169 +1.43(+1.23%)
Sep 29, 2020 118.43 118.46 115.67 115.79 1,731,979 -0.67(-0.57%)
Sep 28, 2020 115.01 116.61 114.48 116.45 2,282,310 +3.92(+3.48%)
Sep 25, 2020 111.34 112.86 110.11 112.54 2,171,769 +0.63(+0.56%)
Sep 24, 2020 111.42 113.84 110.96 111.91 1,927,823 -0.73(-0.65%)
Sep 23, 2020 115.67 116.45 112.16 112.64 1,699,110 -2.53(-2.19%)
Sep 22, 2020 115.32 115.97 113.34 115.17 1,710,874 +1.20(+1.05%)
Sep 21, 2020 115.47 115.99 112.02 113.97 2,155,713 -4.45(-3.76%)
Sep 18, 2020 120.85 121.14 115.88 118.42 4,472,806 -1.57(-1.31%)
Sep 17, 2020 116.10 120.34 115.38 119.98 2,200,206 -0.78(-0.65%)
Sep 16, 2020 121.15 123.32 120.55 120.76 2,186,314 +1.11(+0.93%)
Sep 15, 2020 119.64 120.96 119.10 119.66 1,705,158 +1.61(+1.36%)
Sep 14, 2020 118.49 119.85 116.90 118.05 1,638,278 +1.24(+1.07%)
Sep 11, 2020 116.54 118.58 115.31 116.81 1,492,440 +1.55(+1.34%)
Sep 10, 2020 117.23 119.63 114.75 115.26 1,589,011 -1.07(-0.92%)
Sep 09, 2020 114.39 117.63 113.66 116.33 2,423,349 +4.23(+3.78%)
Sep 08, 2020 114.31 114.84 111.62 112.10 2,714,528 -6.19(-5.23%)
Sep 04, 2020 118.32 118.99 114.53 118.28 1,716,936 +0.22(+0.18%)
Sep 03, 2020 122.65 122.65 117.09 118.07 2,146,274 -5.62(-4.54%)
Sep 02, 2020 121.42 124.48 120.50 123.69 1,646,280 +3.65(+3.04%)
Sep 01, 2020 117.98 120.80 117.93 120.04 2,232,648 +2.28(+1.94%)
Aug 31, 2020 118.88 119.58 116.90 117.75 2,410,924 -1.38(-1.16%)
Aug 28, 2020 117.91 119.33 117.28 119.13 1,854,709 +1.11(+0.94%)
Aug 27, 2020 119.98 120.18 117.45 118.02 1,470,001 -1.39(-1.16%)
Aug 26, 2020 119.10 120.24 118.08 119.41 1,519,584 +0.21(+0.17%)
Aug 25, 2020 117.90 119.66 116.97 119.20 2,194,709 +3.31(+2.85%)
Aug 24, 2020 114.89 115.96 114.38 115.90 1,113,382 +2.13(+1.88%)
Aug 21, 2020 113.23 113.76 112.17 113.76 1,469,477 +0.05(+0.04%)
Aug 20, 2020 114.30 114.94 112.93 113.72 1,188,598 -2.15(-1.86%)
Aug 19, 2020 117.13 117.56 115.28 115.87 1,667,160 -0.59(-0.51%)
Aug 18, 2020 117.92 118.16 115.06 116.46 2,136,832 -0.39(-0.34%)
Aug 17, 2020 116.52 117.06 115.85 116.85 1,251,482 +1.65(+1.43%)
Aug 14, 2020 114.57 115.78 114.40 115.20 789,581 +0.28(+0.24%)
Aug 13, 2020 116.38 116.63 114.72 114.92 1,171,370 -2.03(-1.74%)
Aug 12, 2020 114.36 117.42 114.10 116.96 1,853,564 +3.35(+2.95%)
Aug 11, 2020 114.40 116.55 113.44 113.60 1,883,379 -0.06(-0.05%)
Aug 10, 2020 112.84 114.08 112.07 113.66 1,307,699 +0.64(+0.56%)
Aug 07, 2020 114.13 114.86 111.80 113.02 1,968,025 -1.63(-1.42%)
Aug 06, 2020 111.96 114.77 111.47 114.65 2,497,016 +2.42(+2.16%)
Aug 05, 2020 110.65 112.41 109.78 112.23 2,331,341 -0.98(-0.87%)
Aug 04, 2020 111.86 113.82 111.69 113.21 2,485,991 +1.65(+1.48%)
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.