Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 172.11 174.12 167.46 172.59 3,098,065 +3.81(+2.26%)
Feb 25, 2021 176.33 177.74 168.33 168.78 3,559,567 -7.27(-4.13%)
Feb 24, 2021 168.29 176.62 167.28 176.05 3,339,412 +4.85(+2.83%)
Feb 23, 2021 173.84 173.84 165.76 171.20 5,490,504 -4.28(-2.44%)
Feb 22, 2021 180.39 181.90 174.88 175.48 2,546,364 -5.65(-3.12%)
Feb 19, 2021 179.07 182.24 178.20 181.13 2,320,534 +5.40(+3.07%)
Feb 18, 2021 177.27 178.64 173.06 175.74 2,929,974 -3.60(-2.01%)
Feb 17, 2021 180.90 184.30 177.66 179.34 2,533,440 -5.43(-2.94%)
Feb 16, 2021 188.03 189.26 183.11 184.76 2,303,555 +0.98(+0.53%)
Feb 12, 2021 182.63 185.20 180.44 183.78 1,768,192 +0.37(+0.20%)
Feb 11, 2021 178.12 184.13 178.12 183.41 2,760,132 +5.77(+3.25%)
Feb 10, 2021 181.15 181.46 173.38 177.65 3,002,754 -0.13(-0.07%)
Feb 09, 2021 177.13 178.12 174.40 177.78 1,800,586 -0.08(-0.04%)
Feb 08, 2021 174.62 177.88 173.96 177.85 2,467,420 +5.80(+3.37%)
Feb 05, 2021 172.97 174.08 171.18 172.06 3,206,375 +0.51(+0.30%)
Feb 04, 2021 166.29 171.55 165.59 171.55 2,858,677 +6.95(+4.22%)
Feb 03, 2021 170.17 171.82 163.66 164.60 3,460,620 -2.94(-1.75%)
Feb 02, 2021 170.18 173.01 161.38 167.54 7,002,622 +5.37(+3.31%)
Feb 01, 2021 157.36 163.03 157.04 162.17 5,217,664 +10.46(+6.89%)
Jan 29, 2021 156.55 158.40 151.08 151.71 3,739,361 -3.65(-2.35%)
Jan 28, 2021 157.43 157.70 153.52 155.36 2,628,070 +3.56(+2.35%)
Jan 27, 2021 153.84 155.46 147.51 151.80 3,927,020 -7.74(-4.85%)
Jan 26, 2021 164.90 164.94 159.46 159.54 2,359,847 -5.36(-3.25%)
Jan 25, 2021 167.05 167.10 161.70 164.90 2,121,755 +2.00(+1.23%)
Jan 22, 2021 163.15 165.61 162.53 162.90 2,088,153 -1.25(-0.76%)
Jan 21, 2021 167.00 167.10 162.36 164.15 2,313,709 -0.82(-0.50%)
Jan 20, 2021 169.10 170.47 164.23 164.97 2,740,159 -0.48(-0.29%)
Jan 19, 2021 167.63 168.76 165.01 165.45 2,667,896 +2.63(+1.61%)
Jan 15, 2021 169.84 170.03 159.26 162.82 3,806,526 -7.35(-4.32%)
Jan 14, 2021 168.87 171.21 168.87 170.18 2,768,509 +2.44(+1.45%)
Jan 13, 2021 168.28 168.28 166.57 167.74 1,851,329 +1.27(+0.76%)
Jan 12, 2021 164.78 169.23 163.78 166.47 3,291,750 +2.71(+1.66%)
Jan 11, 2021 164.87 166.83 162.55 163.76 3,174,066 -1.72(-1.04%)
Jan 08, 2021 171.48 172.59 162.14 165.48 2,991,129 +0.04(+0.02%)
Jan 07, 2021 162.70 166.87 162.55 165.44 2,628,933 +5.93(+3.72%)
Jan 06, 2021 155.63 162.43 155.63 159.51 2,841,555 +2.88(+1.84%)
Jan 05, 2021 152.72 156.90 152.33 156.63 2,094,334 +3.43(+2.24%)
Jan 04, 2021 151.58 156.79 149.96 153.20 3,100,795 +2.86(+1.91%)
Dec 31, 2020 150.33 150.33 150.33 940,179 -0.36(-0.24%)
Dec 30, 2020 148.91 151.02 148.16 150.69 940,179 +3.29(+2.23%)
Dec 29, 2020 150.13 150.82 146.31 147.40 1,103,215 -2.14(-1.43%)
Dec 28, 2020 150.80 152.97 149.29 149.54 1,124,847 +0.79(+0.53%)
Dec 24, 2020 149.11 149.31 147.97 148.74 508,129 +0.44(+0.30%)
Dec 23, 2020 149.32 149.97 148.25 148.30 1,661,968 +0.45(+0.31%)
Dec 22, 2020 148.56 150.89 147.26 147.85 1,575,856 -0.62(-0.41%)
Dec 21, 2020 144.82 148.67 144.58 148.46 1,617,742 +1.44(+0.98%)
Dec 18, 2020 149.44 150.25 146.24 147.02 4,476,276 -2.41(-1.61%)
Dec 17, 2020 149.83 150.13 147.83 149.43 1,783,746 +0.74(+0.50%)
Dec 16, 2020 152.35 152.40 148.06 148.70 2,321,909 -2.63(-1.74%)
Dec 15, 2020 148.68 151.92 147.53 151.32 2,643,745 +1.51(+1.01%)
Dec 14, 2020 150.96 151.02 147.03 149.81 2,194,727 +1.64(+1.11%)
Dec 11, 2020 148.55 149.68 145.79 148.17 1,529,519 -1.10(-0.74%)
Dec 10, 2020 147.61 151.25 147.61 149.28 3,183,325 +0.90(+0.60%)
Dec 09, 2020 154.64 155.54 147.02 148.38 3,900,341 -8.54(-5.44%)
Dec 08, 2020 155.55 157.61 154.50 156.92 1,409,410 +1.21(+0.78%)
Dec 07, 2020 156.20 157.76 154.96 155.71 2,345,626 +1.04(+0.67%)
Dec 04, 2020 150.55 154.84 150.05 154.67 2,384,400 +4.91(+3.28%)
Dec 03, 2020 151.95 152.94 149.73 149.77 1,671,759 -1.65(-1.09%)
Dec 02, 2020 150.05 151.69 148.52 151.42 1,213,935 +1.38(+0.92%)
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.