Nxp Semiconductors (NQ: NXPI )

178.52 USD -7.69 (-4.13%)
Official Closing Price Updated: 7:56 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 127.43 127.90 126.80 127.26 957,800 -0.29(-0.23%)
Dec 30, 2019 128.27 128.35 126.35 127.55 935,309 -0.64(-0.50%)
Dec 27, 2019 129.04 129.26 127.80 128.19 1,011,400 -0.49(-0.38%)
Dec 26, 2019 129.50 129.50 127.53 128.68 972,474 -0.52(-0.40%)
Dec 24, 2019 128.43 129.36 127.51 129.20 958,500 +1.17(+0.91%)
Dec 23, 2019 128.31 129.47 127.17 128.03 2,897,532 +0.34(+0.27%)
Dec 20, 2019 126.08 127.84 125.96 127.69 3,772,600 +1.74(+1.38%)
Dec 19, 2019 125.66 126.15 124.42 125.95 2,032,798 +0.16(+0.13%)
Dec 18, 2019 125.55 126.45 124.77 125.79 2,528,323 -0.14(-0.11%)
Dec 17, 2019 124.36 126.97 123.03 125.93 3,725,512 +1.63(+1.31%)
Dec 16, 2019 125.00 125.22 123.98 124.30 2,722,820 +0.42(+0.34%)
Dec 13, 2019 123.32 125.24 122.12 123.88 2,894,800 -0.10(-0.08%)
Dec 12, 2019 121.20 126.06 120.50 123.98 4,633,688 +2.58(+2.13%)
Dec 11, 2019 118.94 122.28 118.80 121.40 3,290,044 +2.30(+1.93%)
Dec 10, 2019 118.26 120.60 118.22 119.10 2,526,339 +1.25(+1.06%)
Dec 09, 2019 118.25 119.13 117.32 117.85 1,150,856 -0.82(-0.69%)
Dec 06, 2019 118.80 119.98 118.33 118.67 2,253,500 +1.56(+1.33%)
Dec 05, 2019 116.31 118.14 115.61 117.11 1,492,400 +0.83(+0.71%)
Dec 04, 2019 115.93 117.69 115.58 116.28 2,832,364 +1.67(+1.46%)
Dec 03, 2019 113.00 114.85 111.57 114.61 2,444,063 -0.15(-0.13%)
Dec 02, 2019 115.75 116.01 113.50 114.76 2,320,829 -0.82(-0.71%)
Nov 29, 2019 116.47 116.93 115.02 115.58 1,102,600 -1.83(-1.56%)
Nov 27, 2019 116.88 117.91 116.20 117.41 1,220,400 +0.78(+0.67%)
Nov 26, 2019 116.87 117.48 115.00 116.63 3,628,164 -0.45(-0.38%)
Nov 25, 2019 116.46 119.23 115.99 117.08 3,176,849 +1.86(+1.61%)
Nov 22, 2019 114.39 115.96 114.00 115.22 2,336,300 +0.96(+0.84%)
Nov 21, 2019 114.31 114.99 112.43 114.26 3,008,627 -0.48(-0.42%)
Nov 20, 2019 114.50 116.12 113.07 114.74 3,714,726 +0.73(+0.64%)
Nov 19, 2019 116.93 117.47 113.83 114.01 3,840,006 -1.91(-1.65%)
Nov 18, 2019 116.54 117.53 115.66 115.92 2,169,799 -1.56(-1.33%)
Nov 15, 2019 119.08 119.49 116.82 117.48 2,067,200 -0.51(-0.43%)
Nov 14, 2019 118.27 119.00 116.45 117.99 2,497,174 -0.78(-0.66%)
Nov 13, 2019 117.72 120.25 117.23 118.77 2,312,374 -0.17(-0.14%)
Nov 12, 2019 118.95 120.84 118.44 118.94 4,317,304 +0.68(+0.58%)
Nov 11, 2019 117.53 118.47 116.27 118.26 2,902,555 +0.64(+0.54%)
Nov 08, 2019 116.22 117.71 115.55 117.62 2,067,100 +0.22(+0.19%)
Nov 07, 2019 118.19 119.01 116.66 117.40 3,119,069 +0.93(+0.80%)
Nov 06, 2019 118.17 118.50 115.53 116.47 3,394,530 -2.19(-1.85%)
Nov 05, 2019 118.63 120.03 117.51 118.66 5,598,764 +0.78(+0.66%)
Nov 04, 2019 118.53 119.89 116.46 117.88 3,739,758 -0.12(-0.10%)
Nov 01, 2019 115.47 118.55 114.83 118.00 4,965,500 +4.32(+3.80%)
Oct 31, 2019 113.91 114.73 113.10 113.68 3,482,461 -1.13(-0.98%)
Oct 30, 2019 114.55 116.10 113.90 114.81 4,095,056 +0.40(+0.35%)
Oct 29, 2019 114.50 118.50 113.95 114.41 9,320,231 -0.04(-0.03%)
Oct 28, 2019 106.25 110.25 106.25 114.45 5,510,853 +8.59(+8.11%)
Oct 25, 2019 105.68 106.31 103.97 105.86 3,594,800 -0.21(-0.20%)
Oct 24, 2019 104.25 106.29 103.69 106.07 3,159,048 +2.86(+2.77%)
Oct 23, 2019 105.06 105.49 101.89 103.21 5,872,245 -4.57(-4.24%)
Oct 22, 2019 110.19 110.45 107.67 107.78 2,185,531 -2.20(-2.00%)
Oct 21, 2019 109.77 110.34 108.67 109.98 1,810,019 +0.97(+0.89%)
Oct 18, 2019 109.70 110.42 108.48 109.01 1,927,100 -0.80(-0.73%)
Oct 17, 2019 110.01 110.51 108.56 109.81 2,131,399 +1.20(+1.10%)
Oct 16, 2019 111.37 112.42 108.52 108.61 3,013,759 -3.36(-3.00%)
Oct 15, 2019 111.17 112.47 110.60 111.97 1,897,483 +0.73(+0.66%)
Oct 14, 2019 109.86 111.54 109.44 111.24 2,175,610 +0.48(+0.43%)
Oct 11, 2019 108.81 112.24 108.81 110.76 4,078,300 +3.51(+3.27%)
Oct 10, 2019 106.37 108.29 105.85 107.25 2,453,966 +1.29(+1.22%)
Oct 09, 2019 106.21 106.62 104.75 105.96 2,102,860 +2.21(+2.13%)
Oct 08, 2019 106.67 107.42 103.63 103.75 3,636,300 -4.24(-3.93%)
Oct 07, 2019 109.38 110.34 107.81 107.99 1,689,230 -1.89(-1.72%)
Oct 04, 2019 107.56 109.98 107.16 109.88 1,717,600 +2.56(+2.39%)
Oct 03, 2019 107.08 107.41 104.64 107.32 3,062,957 +0.62(+0.58%)
Oct 02, 2019 108.40 109.23 106.39 106.70 2,967,989 -2.27(-2.08%)
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.