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 (%)
Nov 30, 2021 212.18 217.05 207.99 212.81 5,396,470 -0.55(-0.26%)
Nov 29, 2021 206.51 213.67 202.41 213.36 2,532,084 +10.95(+5.41%)
Nov 26, 2021 203.05 207.28 200.32 202.41 1,864,580 -8.17(-3.88%)
Nov 24, 2021 206.37 210.77 204.20 210.59 1,712,120 +1.82(+0.87%)
Nov 23, 2021 210.95 213.50 205.39 208.77 2,172,640 -2.62(-1.24%)
Nov 22, 2021 211.81 215.00 209.07 211.39 2,987,098 +0.58(+0.28%)
Nov 19, 2021 210.16 211.33 209.26 210.81 2,229,570 +0.65(+0.31%)
Nov 18, 2021 208.43 210.10 209.08 210.16 2,617,849 +2.64(+1.27%)
Nov 17, 2021 208.90 208.90 205.48 207.52 1,441,933 -1.38(-0.66%)
Nov 16, 2021 205.03 209.58 204.27 208.90 1,544,046 +3.41(+1.66%)
Nov 15, 2021 210.56 210.56 205.03 205.49 2,102,501 -2.04(-0.98%)
Nov 12, 2021 209.21 210.12 204.28 207.53 2,969,250 -1.22(-0.58%)
Nov 11, 2021 212.71 212.79 204.03 208.75 4,863,345 +0.10(+0.05%)
Nov 10, 2021 208.14 208.66 2,374,241 -1.95(-0.93%)
Nov 09, 2021 212.69 212.83 208.03 210.61 1,705,336 -1.93(-0.91%)
Nov 08, 2021 213.09 216.75 210.81 212.54 4,019,459 -1.11(-0.52%)
Nov 05, 2021 209.61 214.17 209.56 213.66 2,976,544 +4.75(+2.28%)
Nov 04, 2021 205.79 209.06 204.84 208.90 2,441,699 +3.32(+1.61%)
Nov 03, 2021 197.69 206.87 196.96 205.59 3,546,326 +8.78(+4.46%)
Nov 02, 2021 195.81 198.62 193.58 196.80 3,139,645 +1.36(+0.70%)
Nov 01, 2021 193.05 196.82 193.92 195.44 3,585,359 +4.07(+2.13%)
Oct 29, 2021 188.40 192.28 187.90 191.37 1,684,407 +0.91(+0.48%)
Oct 28, 2021 185.16 190.46 2,026,697 +7.14(+3.89%)
Oct 27, 2021 184.57 185.96 181.83 183.32 3,025,364 -3.56(-1.91%)
Oct 26, 2021 191.58 186.88 2,841,183 -3.94(-2.07%)
Oct 25, 2021 191.18 192.58 190.34 190.83 1,459,304 +0.34(+0.18%)
Oct 22, 2021 192.06 193.82 190.44 190.49 1,920,166 -1.26(-0.66%)
Oct 21, 2021 187.03 192.00 186.74 191.74 1,772,372 +3.55(+1.89%)
Oct 20, 2021 187.28 190.35 185.59 188.19 2,204,529 +0.54(+0.29%)
Oct 19, 2021 183.72 187.82 182.47 187.65 2,204,579 +4.47(+2.44%)
Oct 18, 2021 179.32 183.24 178.31 183.18 2,128,777 +2.33(+1.29%)
Oct 15, 2021 181.40 182.67 180.17 180.84 1,860,353 +0.68(+0.38%)
Oct 14, 2021 178.17 180.97 177.94 180.17 2,815,338 +5.72(+3.28%)
Oct 13, 2021 175.71 177.42 173.79 174.45 2,904,248 -0.09(-0.05%)
Oct 12, 2021 178.31 178.88 173.72 174.54 3,170,761 -2.62(-1.48%)
Oct 11, 2021 180.40 182.13 176.96 177.16 2,249,081 -4.16(-2.30%)
Oct 08, 2021 185.32 185.47 181.02 181.32 1,463,486 -3.37(-1.83%)
Oct 07, 2021 184.37 188.05 184.37 184.69 1,589,605 +2.81(+1.54%)
Oct 06, 2021 179.76 182.87 179.51 181.88 1,938,991 -0.69(-0.38%)
Oct 05, 2021 181.68 184.45 179.77 182.58 2,357,735 +2.55(+1.42%)
Oct 04, 2021 184.56 184.78 179.03 180.03 2,678,089 -3.75(-2.04%)
Oct 01, 2021 187.06 187.96 181.98 183.78 3,549,208 -2.84(-1.52%)
Sep 30, 2021 191.10 191.97 186.47 186.62 2,462,140 -2.74(-1.45%)
Sep 29, 2021 193.32 194.16 188.51 189.36 2,074,398 -7.09(-3.61%)
Sep 28, 2021 202.60 203.89 196.22 196.45 2,309,855 -10.00(-4.85%)
Sep 27, 2021 204.08 207.84 202.67 206.45 1,122,837 +0.02(+0.01%)
Sep 24, 2021 204.85 207.72 203.92 206.44 1,151,255 +0.30(+0.15%)
Sep 23, 2021 204.03 207.78 202.95 206.13 1,501,662 +3.12(+1.53%)
Sep 22, 2021 197.99 203.20 197.33 203.01 1,820,636 +6.69(+3.41%)
Sep 21, 2021 194.99 197.96 193.42 196.33 1,599,855 +3.12(+1.62%)
Sep 20, 2021 195.23 195.32 189.54 193.20 3,106,194 -6.24(-3.13%)
Sep 17, 2021 201.63 202.17 198.09 199.44 5,119,597 -3.53(-1.74%)
Sep 16, 2021 201.06 203.62 198.92 202.97 1,577,399 +0.66(+0.32%)
Sep 15, 2021 202.62 202.65 200.05 202.31 1,484,927 +0.82(+0.41%)
Sep 14, 2021 205.90 206.10 201.18 201.49 1,474,988 -2.60(-1.27%)
Sep 13, 2021 203.77 205.50 201.15 204.09 1,490,672 +2.52(+1.25%)
Sep 10, 2021 202.35 205.73 201.46 201.57 1,933,574 +1.58(+0.79%)
Sep 09, 2021 199.40 201.38 198.61 199.99 2,576,155 +2.22(+1.12%)
Sep 08, 2021 201.40 202.16 196.94 197.77 1,831,974 -4.50(-2.23%)
Sep 07, 2021 202.84 202.87 200.85 202.27 1,917,784 -0.12(-0.06%)
Sep 03, 2021 202.49 204.67 201.74 202.40 1,908,790 +1.03(+0.51%)
Sep 02, 2021 202.33 202.62 200.23 201.37 1,953,326 +0.39(+0.19%)
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.