Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 125.85 127.99 125.34 127.35 2,425,603 -0.99(-0.77%)
Oct 29, 2020 121.39 129.61 121.39 128.34 2,887,332 +6.03(+4.93%)
Oct 28, 2020 122.59 123.39 119.51 122.31 3,199,582 -3.26(-2.60%)
Oct 27, 2020 128.54 128.72 124.08 125.57 2,684,764 -1.57(-1.23%)
Oct 26, 2020 127.42 128.28 125.08 127.14 3,028,096 -2.16(-1.67%)
Oct 23, 2020 127.72 129.83 126.64 129.30 1,527,380 +2.16(+1.70%)
Oct 22, 2020 128.24 128.59 125.66 127.14 1,606,473 -0.91(-0.71%)
Oct 21, 2020 130.00 130.18 127.50 128.05 1,783,969 +0.61(+0.48%)
Oct 20, 2020 129.76 129.88 127.14 127.44 1,436,432 -1.06(-0.82%)
Oct 19, 2020 129.72 130.87 127.74 128.50 1,704,876 -0.85(-0.66%)
Oct 16, 2020 131.32 131.64 129.09 129.34 1,380,223 +0.34(+0.26%)
Oct 15, 2020 126.86 129.68 126.01 129.00 1,651,313 -0.23(-0.17%)
Oct 14, 2020 128.94 130.16 128.03 129.23 2,459,460 +0.25(+0.20%)
Oct 13, 2020 132.90 133.83 128.73 128.98 2,764,288 -4.94(-3.69%)
Oct 12, 2020 134.78 135.02 132.34 133.91 3,035,782 +0.52(+0.39%)
Oct 09, 2020 134.29 136.81 130.82 133.40 5,344,772 +6.31(+4.97%)
Oct 08, 2020 127.31 128.11 126.42 127.08 2,334,067 +1.16(+0.92%)
Oct 07, 2020 125.67 127.16 125.37 125.92 1,951,072 +2.55(+2.06%)
Oct 06, 2020 124.13 127.25 122.90 123.38 2,320,897 -1.04(-0.83%)
Oct 05, 2020 122.04 124.48 121.59 124.41 2,407,637 +4.34(+3.62%)
Oct 02, 2020 119.86 122.98 119.36 120.07 2,260,409 -3.39(-2.75%)
Oct 01, 2020 122.18 124.58 120.64 123.46 3,638,416 +5.83(+4.95%)
Sep 30, 2020 116.75 119.48 116.14 117.64 2,127,497 +1.43(+1.23%)
Sep 29, 2020 118.85 118.89 116.08 116.20 1,725,756 -0.67(-0.57%)
Sep 28, 2020 115.42 117.03 114.89 116.87 2,274,110 +3.93(+3.48%)
Sep 25, 2020 111.75 113.26 110.51 112.94 2,163,966 +0.63(+0.56%)
Sep 24, 2020 111.82 114.25 111.36 112.31 1,920,896 -0.73(-0.65%)
Sep 23, 2020 116.09 116.87 112.57 113.05 1,693,005 -2.53(-2.19%)
Sep 22, 2020 115.73 116.38 113.75 115.58 1,704,727 +1.21(+1.05%)
Sep 21, 2020 115.88 116.41 112.42 114.38 2,147,967 -4.47(-3.76%)
Sep 18, 2020 121.28 121.58 116.30 118.84 4,456,735 -1.57(-1.31%)
Sep 17, 2020 116.52 120.78 115.80 120.42 2,192,300 -0.78(-0.65%)
Sep 16, 2020 121.59 123.76 120.98 121.20 2,178,459 +1.11(+0.93%)
Sep 15, 2020 120.07 121.40 119.53 120.09 1,699,031 +1.61(+1.36%)
Sep 14, 2020 118.92 120.28 117.33 118.48 1,632,392 +1.25(+1.07%)
Sep 11, 2020 116.96 119.01 115.73 117.23 1,487,078 +1.55(+1.34%)
Sep 10, 2020 117.65 120.06 115.16 115.68 1,583,302 -1.07(-0.92%)
Sep 09, 2020 114.80 118.05 114.07 116.75 2,414,642 +4.25(+3.78%)
Sep 08, 2020 114.72 115.25 112.02 112.50 2,704,776 -6.21(-5.23%)
Sep 04, 2020 118.75 119.42 114.94 118.71 1,710,767 +0.22(+0.18%)
Sep 03, 2020 123.09 123.09 117.51 118.50 2,138,563 -5.64(-4.54%)
Sep 02, 2020 121.86 124.93 120.94 124.13 1,640,366 +3.67(+3.04%)
Sep 01, 2020 118.40 121.24 118.36 120.47 2,224,626 +2.29(+1.94%)
Aug 31, 2020 119.30 120.01 117.32 118.18 2,402,262 -1.38(-1.16%)
Aug 28, 2020 118.34 119.76 117.71 119.56 1,848,046 +1.11(+0.94%)
Aug 27, 2020 120.41 120.61 117.88 118.45 1,464,719 -1.39(-1.16%)
Aug 26, 2020 119.53 120.68 118.50 119.84 1,514,125 +0.21(+0.17%)
Aug 25, 2020 118.33 120.09 117.39 119.63 2,186,824 +3.32(+2.85%)
Aug 24, 2020 115.30 116.38 114.79 116.31 1,109,382 +2.14(+1.88%)
Aug 21, 2020 113.64 114.17 112.58 114.17 1,464,198 +0.05(+0.04%)
Aug 20, 2020 114.71 115.36 113.34 114.13 1,184,327 -2.16(-1.86%)
Aug 19, 2020 117.56 117.99 115.69 116.29 1,661,170 -0.59(-0.51%)
Aug 18, 2020 118.34 118.59 115.48 116.88 2,129,155 -0.39(-0.34%)
Aug 17, 2020 116.94 117.48 116.27 117.27 1,246,986 +1.65(+1.43%)
Aug 14, 2020 114.98 116.20 114.81 115.62 786,744 +0.28(+0.24%)
Aug 13, 2020 116.80 117.05 115.13 115.34 1,167,161 -2.04(-1.74%)
Aug 12, 2020 114.77 117.85 114.51 117.38 1,846,905 +3.36(+2.95%)
Aug 11, 2020 114.81 116.97 113.84 114.01 1,876,612 -0.06(-0.05%)
Aug 10, 2020 113.25 114.49 112.47 114.07 1,303,001 +0.64(+0.56%)
Aug 07, 2020 114.54 115.27 112.20 113.43 1,960,955 -1.64(-1.42%)
Aug 06, 2020 112.36 115.19 111.87 115.07 2,488,045 +2.43(+2.16%)
Aug 05, 2020 111.05 112.81 110.18 112.63 2,322,965 -0.99(-0.87%)
Aug 04, 2020 112.27 114.23 112.10 113.62 2,477,059 +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.