Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 92.62 94.01 89.71 89.71 45,822,984 -2.95(-3.18%)
May 28, 2020 96.88 96.91 92.53 92.66 4,043,079 -4.79(-4.91%)
May 27, 2020 95.48 97.78 94.62 97.45 5,482,505 +2.22(+2.33%)
May 26, 2020 96.31 98.26 94.86 95.23 5,249,652 +3.44(+3.74%)
May 22, 2020 92.29 92.82 90.41 91.79 2,886,679 -0.52(-0.57%)
May 21, 2020 96.01 96.70 91.13 92.32 3,636,052 -4.40(-4.55%)
May 20, 2020 94.98 98.17 94.92 96.71 4,723,494 +4.26(+4.60%)
May 19, 2020 94.14 95.31 91.84 92.46 3,747,865 -2.83(-2.97%)
May 18, 2020 87.88 95.60 87.21 95.29 6,106,413 +10.85(+12.85%)
May 15, 2020 83.93 86.24 83.39 84.44 4,688,015 -2.93(-3.36%)
May 14, 2020 85.65 88.49 83.18 87.37 3,620,224 +0.52(+0.60%)
May 13, 2020 88.70 90.36 85.60 86.85 5,926,415 -4.95(-5.39%)
May 12, 2020 95.99 96.60 91.61 91.79 2,142,567 -3.95(-4.12%)
May 11, 2020 96.87 96.95 95.24 95.74 1,970,462 -2.13(-2.17%)
May 08, 2020 95.86 98.36 94.93 97.87 2,885,929 +2.04(+2.12%)
May 07, 2020 95.41 96.27 93.47 95.84 2,505,623 +2.13(+2.27%)
May 06, 2020 93.08 95.71 92.25 93.71 2,895,740 +1.10(+1.19%)
May 05, 2020 92.10 94.03 91.70 92.61 3,120,764 +2.46(+2.73%)
May 04, 2020 87.97 90.27 86.44 90.14 4,005,404 +0.99(+1.11%)
May 01, 2020 91.00 92.42 88.69 89.15 2,999,262 -3.80(-4.09%)
Apr 30, 2020 98.86 99.15 91.99 92.95 5,321,263 -6.72(-6.74%)
Apr 29, 2020 94.29 100.66 94.29 99.67 6,931,583 +7.87(+8.57%)
Apr 28, 2020 98.04 98.47 91.75 91.80 6,329,520 +1.13(+1.25%)
Apr 27, 2020 88.87 91.18 88.62 90.67 5,111,018 +2.52(+2.86%)
Apr 24, 2020 82.00 88.81 82.00 88.15 4,312,237 +5.93(+7.21%)
Apr 23, 2020 82.67 85.10 81.75 82.23 2,569,458 -0.91(-1.10%)
Apr 22, 2020 79.77 83.50 79.16 83.14 3,855,481 +7.47(+9.87%)
Apr 21, 2020 78.51 79.79 75.11 75.67 5,454,280 -5.27(-6.51%)
Apr 20, 2020 83.59 83.77 80.72 80.94 2,997,950 -3.24(-3.85%)
Apr 17, 2020 85.74 87.14 82.81 84.18 3,724,789 +1.08(+1.30%)
Apr 16, 2020 81.59 83.27 80.27 83.09 3,196,945 +1.75(+2.15%)
Apr 15, 2020 84.35 84.48 80.34 81.35 4,179,955 -4.80(-5.57%)
Apr 14, 2020 84.92 86.55 83.13 86.15 2,743,828 +2.96(+3.56%)
Apr 13, 2020 82.70 83.54 81.48 83.19 1,840,121 -0.80(-0.96%)
Apr 09, 2020 86.59 90.52 83.47 83.99 4,293,598 -1.50(-1.76%)
Apr 08, 2020 80.28 87.58 79.76 85.49 4,521,728 +6.81(+8.66%)
Apr 07, 2020 84.57 85.76 78.16 78.68 4,218,847 -2.48(-3.06%)
Apr 06, 2020 74.75 81.39 74.58 81.16 3,918,046 +10.45(+14.77%)
Apr 03, 2020 72.12 73.85 68.02 70.71 2,496,761 -1.89(-2.61%)
Apr 02, 2020 69.22 74.00 68.62 72.61 2,630,085 +2.85(+4.08%)
Apr 01, 2020 74.20 74.67 68.90 69.76 3,678,505 -7.65(-9.89%)
Mar 31, 2020 79.19 81.81 76.63 77.42 2,889,172 -1.87(-2.35%)
Mar 30, 2020 76.22 79.48 73.85 79.28 3,173,998 +3.39(+4.47%)
Mar 27, 2020 80.40 82.03 75.49 75.90 3,131,449 -7.86(-9.38%)
Mar 26, 2020 80.71 83.89 78.19 83.76 4,358,230 +4.54(+5.73%)
Mar 25, 2020 81.37 84.01 77.03 79.22 3,399,904 -0.81(-1.01%)
Mar 24, 2020 77.51 82.43 75.90 80.03 3,953,275 +7.90(+10.95%)
Mar 23, 2020 69.28 73.38 64.56 72.13 3,925,720 +3.44(+5.01%)
Mar 20, 2020 73.60 78.41 67.87 68.69 6,129,534 -2.37(-3.34%)
Mar 19, 2020 60.52 72.11 58.86 71.06 6,542,745 +10.79(+17.91%)
Mar 18, 2020 68.47 71.68 54.53 60.27 11,509,296 -14.49(-19.38%)
Mar 17, 2020 76.22 76.53 70.57 74.76 9,784,294 -0.22(-0.30%)
Mar 16, 2020 78.92 81.05 73.06 74.98 8,335,228 -14.21(-15.93%)
Mar 13, 2020 89.62 93.07 81.73 89.19 7,604,581 +3.68(+4.31%)
Mar 12, 2020 80.33 90.40 79.96 85.51 7,820,883 -7.95(-8.51%)
Mar 11, 2020 96.35 97.93 91.91 93.46 5,332,663 -5.89(-5.92%)
Mar 10, 2020 97.09 99.84 94.49 99.34 4,971,880 +4.54(+4.79%)
Mar 09, 2020 97.34 100.41 94.33 94.80 6,127,267 -9.04(-8.70%)
Mar 06, 2020 102.96 106.05 101.46 103.84 3,812,318 -3.33(-3.11%)
Mar 05, 2020 108.36 110.56 106.02 107.17 3,400,520 -5.58(-4.95%)
Mar 04, 2020 109.91 112.81 109.25 112.75 2,963,933 +4.38(+4.04%)
Mar 03, 2020 111.02 114.15 108.16 108.37 4,269,631 -3.27(-2.93%)
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.