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 (%)
Jul 30, 2021 191.59 195.69 191.28 195.42 1,727,535 +2.01(+1.04%)
Jul 29, 2021 191.04 193.94 190.34 193.41 1,764,886 +5.39(+2.87%)
Jul 28, 2021 184.79 189.47 184.79 188.03 1,851,280 +4.04(+2.20%)
Jul 27, 2021 186.09 186.48 180.55 183.98 2,138,201 -3.65(-1.94%)
Jul 26, 2021 185.59 188.15 185.33 187.63 1,621,984 +1.71(+0.92%)
Jul 23, 2021 185.29 186.47 183.49 185.92 2,041,888 +1.93(+1.05%)
Jul 22, 2021 186.38 186.38 182.03 183.98 2,034,479 -4.08(-2.17%)
Jul 21, 2021 182.74 188.12 182.74 188.06 2,006,788 +5.03(+2.75%)
Jul 20, 2021 179.04 184.66 177.86 183.04 1,897,961 +4.44(+2.49%)
Jul 19, 2021 177.35 179.31 175.09 178.60 2,738,239 -1.41(-0.78%)
Jul 16, 2021 185.01 186.79 179.47 180.01 2,473,931 -4.07(-2.21%)
Jul 15, 2021 186.77 188.96 182.56 184.08 4,180,080 -8.74(-4.53%)
Jul 14, 2021 195.58 197.66 191.80 192.82 1,703,446 -0.34(-0.18%)
Jul 13, 2021 192.88 193.94 192.10 193.16 1,804,339 -0.39(-0.20%)
Jul 12, 2021 191.64 193.62 190.05 193.55 2,207,687 +3.84(+2.03%)
Jul 09, 2021 185.68 190.56 184.45 189.70 1,462,348 +4.13(+2.22%)
Jul 08, 2021 183.27 186.65 181.56 185.57 2,038,840 -2.24(-1.19%)
Jul 07, 2021 192.21 192.66 187.28 187.81 2,195,899 -3.21(-1.68%)
Jul 06, 2021 191.96 193.08 189.23 191.02 2,255,790 -0.94(-0.49%)
Jul 02, 2021 192.39 193.10 190.26 191.96 1,264,443 +0.82(+0.43%)
Jul 01, 2021 194.62 194.78 190.57 191.13 1,638,721 -3.66(-1.88%)
Jun 30, 2021 196.55 196.63 192.81 194.79 2,289,618 -1.88(-0.95%)
Jun 29, 2021 194.75 196.90 194.02 196.66 1,903,451 +1.44(+0.74%)
Jun 28, 2021 194.91 195.78 192.65 195.22 2,049,916 +1.90(+0.98%)
Jun 25, 2021 193.60 195.43 191.68 193.32 13,877,280 +0.32(+0.17%)
Jun 24, 2021 190.31 194.21 189.74 193.00 2,714,621 +4.43(+2.35%)
Jun 23, 2021 185.67 189.25 185.52 188.57 1,766,004 +1.66(+0.89%)
Jun 22, 2021 187.20 188.15 185.32 186.91 1,738,367 -1.00(-0.53%)
Jun 21, 2021 184.02 188.12 183.21 187.91 2,442,071 +5.07(+2.78%)
Jun 18, 2021 185.22 186.55 182.47 182.84 5,065,845 -5.05(-2.69%)
Jun 17, 2021 189.15 190.49 184.91 187.88 1,881,230 -1.73(-0.91%)
Jun 16, 2021 193.16 193.58 186.92 189.62 2,131,042 -2.59(-1.34%)
Jun 15, 2021 192.01 194.07 191.13 192.20 2,186,899 -0.55(-0.28%)
Jun 14, 2021 190.84 193.60 188.50 192.75 2,217,428 +2.84(+1.50%)
Jun 11, 2021 189.80 191.12 188.30 189.91 1,927,656 +0.08(+0.04%)
Jun 10, 2021 186.95 191.35 186.67 189.83 2,511,532 +3.47(+1.86%)
Jun 09, 2021 187.62 188.46 185.56 186.37 2,052,751 -0.82(-0.44%)
Jun 08, 2021 191.75 191.75 186.48 187.19 3,518,915 -2.74(-1.44%)
Jun 07, 2021 190.73 190.73 188.58 189.93 2,740,719 -0.80(-0.42%)
Jun 04, 2021 190.12 191.91 189.47 190.73 3,691,589 +1.18(+0.62%)
Jun 03, 2021 194.12 194.29 189.44 189.55 4,124,815 -6.70(-3.42%)
Jun 02, 2021 195.56 196.92 194.03 196.25 1,869,104 -0.06(-0.03%)
Jun 01, 2021 200.97 202.34 196.06 196.31 2,398,673 -3.31(-1.66%)
May 28, 2021 198.76 201.39 198.00 199.62 2,371,339 +1.13(+0.57%)
May 27, 2021 194.99 198.67 193.56 198.49 3,710,569 +3.85(+1.98%)
May 26, 2021 193.27 196.26 192.64 194.64 2,100,467 +1.30(+0.67%)
May 25, 2021 194.51 195.11 192.74 193.34 2,029,810 +0.36(+0.19%)
May 24, 2021 189.54 194.22 189.54 192.98 2,215,733 +4.18(+2.22%)
May 21, 2021 189.91 191.03 188.07 188.79 2,369,420 +0.26(+0.14%)
May 20, 2021 184.68 189.43 184.68 188.53 2,797,528 +4.47(+2.43%)
May 19, 2021 176.72 184.89 175.74 184.06 2,911,650 +3.35(+1.85%)
May 18, 2021 182.30 184.45 180.51 180.71 2,423,744 +0.20(+0.11%)
May 17, 2021 179.65 180.79 176.79 180.51 2,377,143 -1.03(-0.57%)
May 14, 2021 178.27 184.07 177.70 181.54 3,128,442 +5.50(+3.13%)
May 13, 2021 174.54 178.58 174.39 176.04 2,739,012 +3.46(+2.00%)
May 12, 2021 177.31 179.38 171.58 172.58 4,045,700 -9.22(-5.07%)
May 11, 2021 173.19 182.07 172.40 181.80 3,217,094 +3.31(+1.86%)
May 10, 2021 184.40 185.45 178.37 178.48 3,018,856 -8.39(-4.49%)
May 07, 2021 184.12 187.43 182.54 186.88 3,517,682 +5.10(+2.81%)
May 06, 2021 178.85 181.87 175.87 181.78 2,949,498 +1.99(+1.11%)
May 05, 2021 181.31 181.98 178.08 179.79 4,493,959 -0.64(-0.36%)
May 04, 2021 177.98 181.05 174.87 180.43 4,706,445 -0.71(-0.39%)
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.