Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
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 30, 2020 149.32 151.13 147.30 148.78 2,414,326 -0.49(-0.33%)
Nov 27, 2020 148.81 151.99 148.54 149.27 1,105,796 +1.19(+0.80%)
Nov 25, 2020 149.32 149.59 147.12 148.07 1,810,375 -0.75(-0.50%)
Nov 24, 2020 148.73 148.97 145.32 148.83 2,463,985 +2.40(+1.64%)
Nov 23, 2020 143.24 146.84 142.07 146.42 2,275,447 +5.01(+3.55%)
Nov 20, 2020 142.68 143.72 141.39 141.41 1,632,447 -0.73(-0.51%)
Nov 19, 2020 138.99 142.59 138.12 142.14 1,879,781 +3.01(+2.16%)
Nov 18, 2020 140.39 141.44 138.82 139.13 1,297,338 -1.16(-0.83%)
Nov 17, 2020 141.58 142.33 138.92 140.30 1,914,628 -0.56(-0.40%)
Nov 16, 2020 140.30 142.02 139.28 140.86 2,009,895 +3.29(+2.39%)
Nov 13, 2020 137.12 138.60 136.79 137.57 1,155,203 +2.06(+1.52%)
Nov 12, 2020 137.12 137.67 134.89 135.52 1,524,567 -0.72(-0.53%)
Nov 11, 2020 134.59 137.06 134.02 136.24 1,767,341 +4.54(+3.44%)
Nov 10, 2020 134.09 135.70 131.42 131.71 2,313,065 -4.34(-3.19%)
Nov 09, 2020 140.86 143.20 135.75 136.04 3,752,004 -1.75(-1.27%)
Nov 06, 2020 135.50 138.50 134.88 137.79 2,926,181 +2.20(+1.62%)
Nov 05, 2020 133.36 136.40 132.49 135.59 2,387,539 +4.69(+3.59%)
Nov 04, 2020 132.47 132.88 128.38 130.90 2,507,013 +0.47(+0.36%)
Nov 03, 2020 129.27 132.88 128.66 130.43 1,860,679 +1.47(+1.14%)
Nov 02, 2020 128.75 129.92 127.73 128.95 2,026,497 +2.06(+1.62%)
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%)
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.