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 (%)
Nov 29, 2019 107.88 108.31 106.54 107.06 1,190,354 -1.70(-1.56%)
Nov 27, 2019 108.26 109.22 107.63 108.75 1,317,530 +0.72(+0.67%)
Nov 26, 2019 108.25 108.82 106.52 108.03 3,916,926 -0.42(-0.38%)
Nov 25, 2019 107.87 110.44 107.44 108.45 3,429,691 +1.72(+1.61%)
Nov 22, 2019 105.96 107.41 105.60 106.73 2,522,244 +0.89(+0.84%)
Nov 21, 2019 105.88 106.51 104.14 105.84 3,248,080 -0.44(-0.42%)
Nov 20, 2019 106.06 107.56 104.73 106.28 4,010,377 +0.68(+0.64%)
Nov 19, 2019 108.31 108.81 105.44 105.61 4,145,628 -1.77(-1.65%)
Nov 18, 2019 107.95 108.86 107.13 107.37 2,342,491 -1.45(-1.33%)
Nov 15, 2019 110.30 110.68 108.20 108.82 2,231,726 -0.47(-0.43%)
Nov 14, 2019 109.55 110.23 107.86 109.29 2,695,921 -0.72(-0.66%)
Nov 13, 2019 109.04 111.39 108.59 110.01 2,496,413 -0.16(-0.14%)
Nov 12, 2019 110.18 111.93 109.71 110.17 4,660,914 +0.63(+0.58%)
Nov 11, 2019 108.86 109.74 107.70 109.54 3,133,566 +0.59(+0.54%)
Nov 08, 2019 107.65 109.03 107.03 108.95 2,231,618 +0.20(+0.19%)
Nov 07, 2019 109.48 110.24 108.06 108.75 3,367,312 +0.86(+0.80%)
Nov 06, 2019 109.46 109.76 107.01 107.88 3,664,697 -2.03(-1.85%)
Nov 05, 2019 109.88 111.18 108.85 109.91 6,044,364 +0.72(+0.66%)
Nov 04, 2019 109.79 111.05 107.87 109.19 4,037,402 -0.11(-0.10%)
Nov 01, 2019 106.96 109.81 106.36 109.30 5,360,699 +4.00(+3.80%)
Oct 31, 2019 105.51 106.27 104.76 105.30 3,759,627 -1.05(-0.98%)
Oct 30, 2019 106.11 107.54 105.50 106.35 4,420,978 +0.37(+0.35%)
Oct 29, 2019 106.06 109.76 105.55 105.98 10,062,020 -0.04(-0.03%)
Oct 28, 2019 98.42 102.12 98.42 106.01 5,949,457 +7.96(+8.11%)
Oct 25, 2019 97.89 98.47 96.31 98.06 3,880,906 -0.19(-0.20%)
Oct 24, 2019 96.56 98.45 96.05 98.25 3,410,473 +2.65(+2.77%)
Oct 23, 2019 97.31 97.71 94.38 95.60 6,339,611 -4.23(-4.24%)
Oct 22, 2019 102.07 102.31 99.73 99.83 2,359,475 -2.04(-2.00%)
Oct 21, 2019 101.68 102.21 100.66 101.87 1,954,076 +0.90(+0.89%)
Oct 18, 2019 101.61 102.28 100.48 100.97 2,080,476 -0.74(-0.73%)
Oct 17, 2019 101.90 102.36 100.56 101.72 2,301,035 +1.11(+1.11%)
Oct 16, 2019 103.16 104.13 100.52 100.60 3,253,621 -3.11(-3.00%)
Oct 15, 2019 102.97 104.18 102.45 103.72 2,048,501 +0.68(+0.66%)
Oct 14, 2019 101.76 103.32 101.38 103.04 2,348,764 +0.44(+0.43%)
Oct 11, 2019 100.79 103.97 100.79 102.59 4,402,888 +3.25(+3.27%)
Oct 10, 2019 98.53 100.31 98.05 99.34 2,649,275 +1.19(+1.22%)
Oct 09, 2019 98.38 98.76 97.03 98.15 2,270,224 +2.05(+2.13%)
Oct 08, 2019 98.81 99.50 95.99 96.10 3,925,709 -3.93(-3.93%)
Oct 07, 2019 101.32 102.21 99.86 100.03 1,823,674 -1.75(-1.72%)
Oct 04, 2019 99.63 101.87 99.26 101.78 1,854,302 +2.37(+2.38%)
Oct 03, 2019 99.19 99.49 96.93 99.41 3,306,735 +0.57(+0.58%)
Oct 02, 2019 100.41 101.18 98.55 98.83 3,204,208 -2.10(-2.08%)
Oct 01, 2019 103.41 105.13 100.29 100.94 4,992,669 -0.21(-0.21%)
Sep 30, 2019 99.66 101.32 98.75 101.15 2,801,633 +2.47(+2.51%)
Sep 27, 2019 100.20 100.71 97.65 98.68 3,032,457 -1.74(-1.73%)
Sep 26, 2019 100.38 101.72 99.89 100.42 3,512,899 +0.21(+0.21%)
Sep 25, 2019 96.46 100.39 95.25 100.20 3,317,437 +3.96(+4.12%)
Sep 24, 2019 98.47 99.30 96.02 96.24 2,165,351 -1.99(-2.03%)
Sep 23, 2019 97.07 99.12 96.62 98.23 1,885,174 +1.16(+1.19%)
Sep 20, 2019 100.46 100.91 96.79 97.07 3,611,225 -3.30(-3.29%)
Sep 19, 2019 100.17 101.03 99.96 100.37 1,549,006 +0.50(+0.50%)
Sep 18, 2019 99.34 100.90 98.56 99.87 1,361,803 +0.06(+0.06%)
Sep 17, 2019 98.86 100.02 98.47 99.82 1,609,353 -0.69(-0.68%)
Sep 16, 2019 101.19 101.83 99.46 100.50 2,137,106 -2.07(-2.01%)
Sep 13, 2019 101.54 103.21 100.81 102.57 1,890,360 +1.00(+0.98%)
Sep 12, 2019 101.91 103.44 101.33 101.57 3,283,452 +0.03(+0.03%)
Sep 11, 2019 99.36 102.03 99.33 101.54 3,702,704 +1.98(+1.98%)
Sep 10, 2019 98.37 100.58 97.76 99.57 3,655,175 +0.43(+0.44%)
Sep 09, 2019 98.31 100.15 96.74 99.13 3,173,288 +1.46(+1.49%)
Sep 06, 2019 97.52 97.84 96.50 97.68 1,540,858 -0.18(-0.18%)
Sep 05, 2019 94.77 98.58 94.76 97.85 3,549,845 +3.83(+4.07%)
Sep 04, 2019 92.57 94.25 92.48 94.02 2,098,059 +2.47(+2.70%)
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.