Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 96.47 96.81 94.16 95.79 5,424,040 -2.22(-2.27%)
Jul 30, 2019 95.89 98.44 93.68 98.01 5,597,479 +1.45(+1.50%)
Jul 29, 2019 96.04 97.09 94.66 96.56 4,363,501 +1.73(+1.83%)
Jul 26, 2019 94.96 95.41 93.80 94.83 3,174,590 +0.55(+0.58%)
Jul 25, 2019 96.84 97.18 94.05 94.28 4,375,324 -3.46(-3.54%)
Jul 24, 2019 95.19 98.44 95.16 97.74 7,295,984 +4.22(+4.52%)
Jul 23, 2019 92.54 93.52 91.87 93.52 3,331,422 +2.04(+2.23%)
Jul 22, 2019 91.45 92.31 91.22 91.48 2,346,517 +0.72(+0.80%)
Jul 19, 2019 90.37 91.38 89.38 90.76 3,829,131 +0.78(+0.86%)
Jul 18, 2019 89.39 90.35 88.99 89.98 3,210,758 +0.67(+0.75%)
Jul 17, 2019 89.87 90.38 89.04 89.31 2,139,550 -0.57(-0.63%)
Jul 16, 2019 90.56 90.57 89.02 89.87 3,157,281 -1.99(-2.17%)
Jul 15, 2019 90.08 92.05 89.98 91.87 3,525,655 +2.01(+2.24%)
Jul 12, 2019 87.70 89.91 87.19 89.86 2,829,293 +2.66(+3.05%)
Jul 11, 2019 89.22 89.40 87.04 87.20 3,123,355 -1.86(-2.09%)
Jul 10, 2019 89.72 90.74 88.93 89.06 3,026,081 +0.19(+0.22%)
Jul 09, 2019 88.06 89.18 87.79 88.87 3,591,754 +0.34(+0.39%)
Jul 08, 2019 88.65 89.67 88.19 88.52 3,132,320 -0.91(-1.02%)
Jul 05, 2019 89.30 90.12 88.85 89.43 2,901,505 -1.07(-1.18%)
Jul 03, 2019 90.02 90.77 89.71 90.50 1,724,215 -0.37(-0.41%)
Jul 02, 2019 92.10 92.54 90.50 90.87 3,059,789 -2.00(-2.15%)
Jul 01, 2019 94.41 95.73 92.19 92.87 6,637,215 +2.44(+2.69%)
Jun 28, 2019 93.91 93.91 90.30 90.43 25,232,116 -1.50(-1.63%)
Jun 27, 2019 91.06 93.19 90.76 91.93 4,838,818 +1.94(+2.15%)
Jun 26, 2019 89.99 91.26 89.01 90.00 3,212,527 +1.88(+2.13%)
Jun 25, 2019 90.61 91.26 87.91 88.11 3,111,088 -2.35(-2.60%)
Jun 24, 2019 91.33 92.27 90.38 90.47 3,391,089 -0.38(-0.42%)
Jun 21, 2019 90.91 91.50 89.32 90.85 3,850,395 +0.05(+0.05%)
Jun 20, 2019 91.26 91.69 89.81 90.80 3,803,196 +1.66(+1.86%)
Jun 19, 2019 88.15 90.05 87.79 89.14 2,909,188 +1.33(+1.52%)
Jun 18, 2019 84.55 87.99 83.99 87.81 3,990,773 +4.71(+5.66%)
Jun 17, 2019 84.31 84.86 82.95 83.10 2,909,647 -1.10(-1.31%)
Jun 14, 2019 85.13 86.15 84.20 84.21 4,056,990 -3.29(-3.76%)
Jun 13, 2019 87.38 87.63 86.25 87.49 2,210,730 +0.86(+0.99%)
Jun 12, 2019 90.09 90.09 86.56 86.63 4,211,926 -1.57(-1.78%)
Jun 11, 2019 90.46 90.82 87.89 88.20 2,501,665 +0.06(+0.07%)
Jun 10, 2019 86.78 89.96 86.49 88.14 3,256,132 +2.54(+2.97%)
Jun 07, 2019 85.75 85.87 84.91 85.60 2,032,187 +0.32(+0.38%)
Jun 06, 2019 86.17 86.81 84.80 85.27 4,060,502 -1.07(-1.24%)
Jun 05, 2019 87.90 88.20 84.70 86.35 2,407,656 -1.09(-1.25%)
Jun 04, 2019 84.78 87.60 84.35 87.44 4,687,584 +4.62(+5.58%)
Jun 03, 2019 84.24 84.24 82.23 82.82 3,705,674 +1.36(+1.67%)
May 31, 2019 82.47 83.03 81.39 81.46 4,351,176 -2.51(-2.99%)
May 30, 2019 82.43 84.17 82.35 83.97 2,962,822 +1.63(+1.97%)
May 29, 2019 81.76 82.97 80.63 82.35 4,553,485 -0.45(-0.55%)
May 28, 2019 85.53 85.53 82.31 82.80 12,783,766 -2.03(-2.40%)
May 24, 2019 85.65 86.36 84.78 84.83 3,496,612 -0.09(-0.11%)
May 23, 2019 84.71 85.46 82.97 84.92 5,436,162 -1.60(-1.85%)
May 22, 2019 88.22 89.29 86.46 86.52 4,069,811 -2.81(-3.14%)
May 21, 2019 87.15 89.54 86.49 89.33 5,838,255 +3.77(+4.41%)
May 20, 2019 85.75 85.93 84.14 85.56 5,150,570 -2.34(-2.66%)
May 17, 2019 89.15 91.28 87.75 87.90 3,623,671 -2.33(-2.58%)
May 16, 2019 90.90 92.06 89.79 90.23 3,691,373 -2.33(-2.52%)
May 15, 2019 90.08 93.42 89.64 92.56 4,489,268 +1.85(+2.04%)
May 14, 2019 87.67 90.87 87.40 90.71 5,277,091 +4.67(+5.42%)
May 13, 2019 89.10 89.96 85.75 86.04 5,477,749 -6.51(-7.04%)
May 10, 2019 92.29 93.30 90.14 92.56 2,972,142 -0.15(-0.16%)
May 09, 2019 92.51 93.12 89.52 92.70 4,483,619 -1.08(-1.15%)
May 08, 2019 93.50 95.77 92.05 93.78 4,436,826 -0.89(-0.94%)
May 07, 2019 96.55 96.78 93.03 94.67 4,751,805 -3.29(-3.36%)
May 06, 2019 96.76 98.09 95.84 97.96 3,212,015 -1.90(-1.91%)
May 03, 2019 98.94 100.26 98.75 99.86 3,728,977 +1.37(+1.39%)
May 02, 2019 96.95 99.30 96.41 98.50 4,317,311 +1.49(+1.53%)
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.