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 (%)
Apr 30, 2020 99.22 99.51 92.32 93.29 5,302,145 -6.75(-6.74%)
Apr 29, 2020 94.63 101.03 94.63 100.03 6,906,679 +7.90(+8.57%)
Apr 28, 2020 98.39 98.82 92.08 92.13 6,306,779 +1.13(+1.25%)
Apr 27, 2020 89.19 91.51 88.94 91.00 5,092,655 +2.53(+2.86%)
Apr 24, 2020 82.30 89.13 82.30 88.47 4,296,743 +5.95(+7.21%)
Apr 23, 2020 82.97 85.41 82.04 82.52 2,560,226 -0.92(-1.10%)
Apr 22, 2020 80.06 83.81 79.45 83.44 3,841,629 +7.50(+9.87%)
Apr 21, 2020 78.79 80.08 75.38 75.94 5,434,683 -5.28(-6.51%)
Apr 20, 2020 83.89 84.07 81.01 81.23 2,987,179 -3.25(-3.85%)
Apr 17, 2020 86.05 87.46 83.11 84.48 3,711,406 +1.09(+1.30%)
Apr 16, 2020 81.88 83.57 80.56 83.39 3,185,458 +1.75(+2.15%)
Apr 15, 2020 84.66 84.78 80.63 81.64 4,164,937 -4.82(-5.57%)
Apr 14, 2020 85.23 86.86 83.43 86.46 2,733,969 +2.97(+3.56%)
Apr 13, 2020 83.00 83.84 81.77 83.49 1,833,509 -0.81(-0.96%)
Apr 09, 2020 86.91 90.85 83.77 84.29 4,278,171 -1.51(-1.76%)
Apr 08, 2020 80.57 87.90 80.05 85.80 4,505,482 +6.84(+8.66%)
Apr 07, 2020 84.87 86.07 78.45 78.96 4,203,689 -2.49(-3.06%)
Apr 06, 2020 75.02 81.69 74.85 81.45 3,903,968 +10.48(+14.77%)
Apr 03, 2020 72.38 74.12 68.26 70.97 2,487,790 -1.90(-2.61%)
Apr 02, 2020 69.47 74.27 68.87 72.87 2,620,635 +2.86(+4.08%)
Apr 01, 2020 74.46 74.94 69.15 70.01 3,665,289 -7.68(-9.89%)
Mar 31, 2020 79.48 82.11 76.91 77.70 2,878,791 -1.87(-2.35%)
Mar 30, 2020 76.50 79.77 74.12 79.57 3,162,594 +3.40(+4.46%)
Mar 27, 2020 80.69 82.33 75.77 76.17 3,120,198 -7.89(-9.38%)
Mar 26, 2020 81.00 84.19 78.47 84.06 4,342,571 +4.55(+5.73%)
Mar 25, 2020 81.66 84.31 77.30 79.50 3,387,689 -0.82(-1.01%)
Mar 24, 2020 77.79 82.73 76.17 80.32 3,939,072 +7.93(+10.95%)
Mar 23, 2020 69.53 73.65 64.80 72.39 3,911,615 +3.46(+5.01%)
Mar 20, 2020 73.86 78.69 68.11 68.94 6,107,511 -2.38(-3.34%)
Mar 19, 2020 60.74 72.37 59.07 71.32 6,519,238 +10.83(+17.91%)
Mar 18, 2020 68.72 71.93 54.72 60.49 11,467,944 -14.54(-19.38%)
Mar 17, 2020 76.50 76.81 70.83 75.03 9,749,140 -0.22(-0.30%)
Mar 16, 2020 79.21 81.34 73.32 75.25 8,305,280 -14.26(-15.93%)
Mar 13, 2020 89.94 93.41 82.03 89.51 7,577,259 +3.70(+4.31%)
Mar 12, 2020 80.62 90.72 80.24 85.81 7,792,784 -7.98(-8.51%)
Mar 11, 2020 96.69 98.28 92.24 93.79 5,313,503 -5.91(-5.92%)
Mar 10, 2020 97.44 100.20 94.83 99.70 4,954,017 +4.55(+4.79%)
Mar 09, 2020 97.69 100.77 94.67 95.15 6,105,253 -9.07(-8.70%)
Mar 06, 2020 103.33 106.43 101.83 104.22 3,798,620 -3.34(-3.11%)
Mar 05, 2020 108.75 110.96 106.40 107.56 3,388,302 -5.60(-4.95%)
Mar 04, 2020 110.31 113.22 109.65 113.15 2,953,284 +4.39(+4.04%)
Mar 03, 2020 111.42 114.56 108.55 108.76 4,254,291 -3.28(-2.93%)
Mar 02, 2020 110.09 112.29 106.77 112.04 4,614,827 +5.96(+5.62%)
Feb 28, 2020 102.66 107.86 102.64 106.08 5,902,095 -0.89(-0.83%)
Feb 27, 2020 107.62 109.95 106.27 106.97 5,305,718 -4.51(-4.04%)
Feb 26, 2020 113.41 114.65 110.32 111.47 4,732,141 -1.26(-1.12%)
Feb 25, 2020 117.19 117.47 111.04 112.73 4,960,367 -3.01(-2.60%)
Feb 24, 2020 116.22 117.18 114.97 115.74 5,503,817 -6.03(-4.95%)
Feb 21, 2020 125.58 127.94 120.87 121.77 3,774,721 -4.01(-3.19%)
Feb 20, 2020 125.34 126.10 122.81 125.78 2,458,887 -0.14(-0.11%)
Feb 19, 2020 125.88 128.13 125.32 125.92 2,173,652 +1.01(+0.81%)
Feb 18, 2020 125.42 126.42 123.73 124.91 2,057,634 -3.00(-2.34%)
Feb 14, 2020 129.59 130.25 125.68 127.91 1,979,046 -1.50(-1.16%)
Feb 13, 2020 127.71 129.94 126.88 129.41 1,528,483 +0.80(+0.62%)
Feb 12, 2020 127.44 129.17 127.04 128.61 2,778,891 +2.16(+1.71%)
Feb 11, 2020 125.15 127.98 124.84 126.45 2,579,587 +2.17(+1.75%)
Feb 10, 2020 122.00 124.39 121.73 124.28 1,896,535 +0.87(+0.70%)
Feb 07, 2020 125.49 125.83 123.17 123.41 2,703,318 -2.87(-2.28%)
Feb 06, 2020 126.31 126.67 124.15 126.28 2,232,170 +1.03(+0.83%)
Feb 05, 2020 124.47 127.68 123.57 125.25 4,701,370 +3.47(+2.85%)
Feb 04, 2020 124.10 125.50 119.20 121.78 5,958,281 +4.49(+3.83%)
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.