Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 94.44 95.34 93.81 94.35 1,774,827 +0.54(+0.57%)
Aug 29, 2019 94.20 95.12 93.53 93.82 1,868,043 +1.18(+1.28%)
Aug 28, 2019 90.84 92.84 90.28 92.63 1,829,110 +1.44(+1.58%)
Aug 27, 2019 92.34 93.37 90.82 91.19 2,680,116 +0.01(+0.01%)
Aug 26, 2019 92.04 92.32 90.68 91.18 2,727,030 +0.67(+0.73%)
Aug 23, 2019 93.91 94.34 89.75 90.52 5,675,441 -4.90(-5.13%)
Aug 22, 2019 95.66 96.25 94.52 95.41 1,369,821 -0.06(-0.07%)
Aug 21, 2019 95.20 96.69 94.79 95.48 1,513,584 +0.45(+0.48%)
Aug 20, 2019 95.93 95.93 94.72 95.03 1,949,037 -0.55(-0.57%)
Aug 19, 2019 97.36 98.43 95.45 95.57 3,234,345 -0.09(-0.10%)
Aug 16, 2019 93.29 95.94 92.59 95.66 3,529,086 +3.50(+3.80%)
Aug 15, 2019 92.62 93.29 91.45 92.16 2,590,226 -0.20(-0.22%)
Aug 14, 2019 91.69 93.58 91.61 92.37 3,868,722 -2.01(-2.13%)
Aug 13, 2019 90.62 95.02 89.91 94.38 3,825,969 +3.62(+3.99%)
Aug 12, 2019 91.83 92.44 90.47 90.76 2,279,500 -1.51(-1.63%)
Aug 09, 2019 92.78 93.00 91.51 92.26 2,586,300 -1.48(-1.58%)
Aug 08, 2019 94.79 94.79 92.84 93.74 3,157,159 -0.82(-0.87%)
Aug 07, 2019 91.22 95.00 90.91 94.56 4,328,395 +1.94(+2.09%)
Aug 06, 2019 90.64 92.73 90.40 92.62 4,190,984 +3.11(+3.48%)
Aug 05, 2019 90.25 90.83 88.68 89.51 4,942,175 -3.29(-3.54%)
Aug 02, 2019 91.97 93.13 90.43 92.80 3,498,017 +0.42(+0.46%)
Aug 01, 2019 95.46 98.21 91.85 92.38 7,258,365 -3.13(-3.28%)
Jul 31, 2019 96.19 96.53 93.89 95.51 5,439,883 -2.22(-2.27%)
Jul 30, 2019 95.61 98.16 93.41 97.72 5,613,829 +1.44(+1.50%)
Jul 29, 2019 95.76 96.81 94.39 96.28 4,376,247 +1.73(+1.83%)
Jul 26, 2019 94.68 95.13 93.53 94.56 3,183,863 +0.55(+0.58%)
Jul 25, 2019 96.56 96.90 93.78 94.01 4,388,104 -3.45(-3.54%)
Jul 24, 2019 94.92 98.15 94.88 97.46 7,317,295 +4.21(+4.52%)
Jul 23, 2019 92.27 93.24 91.60 93.24 3,341,153 +2.03(+2.23%)
Jul 22, 2019 91.18 92.04 90.95 91.21 2,353,372 +0.72(+0.80%)
Jul 19, 2019 90.10 91.11 89.12 90.49 3,840,316 +0.78(+0.86%)
Jul 18, 2019 89.13 90.08 88.73 89.71 3,220,137 +0.67(+0.75%)
Jul 17, 2019 89.60 90.11 88.78 89.05 2,145,800 -0.56(-0.63%)
Jul 16, 2019 90.30 90.31 88.76 89.61 3,166,503 -1.99(-2.17%)
Jul 15, 2019 89.82 91.78 89.71 91.60 3,535,953 +2.00(+2.24%)
Jul 12, 2019 87.44 89.65 86.93 89.59 2,837,558 +2.65(+3.05%)
Jul 11, 2019 88.96 89.14 86.79 86.94 3,132,478 -1.86(-2.09%)
Jul 10, 2019 89.46 90.47 88.67 88.80 3,034,920 +0.19(+0.22%)
Jul 09, 2019 87.80 88.92 87.53 88.61 3,602,246 +0.34(+0.39%)
Jul 08, 2019 88.39 89.41 87.93 88.26 3,141,470 -0.91(-1.02%)
Jul 05, 2019 89.04 89.85 88.59 89.17 2,909,980 -1.06(-1.18%)
Jul 03, 2019 89.76 90.51 89.45 90.23 1,729,252 -0.37(-0.41%)
Jul 02, 2019 91.83 92.27 90.23 90.60 3,068,727 -2.00(-2.15%)
Jul 01, 2019 94.14 95.45 91.92 92.60 6,656,603 +2.43(+2.69%)
Jun 28, 2019 93.64 93.64 90.04 90.17 25,305,820 -1.50(-1.63%)
Jun 27, 2019 90.80 92.92 90.49 91.66 4,852,952 +1.93(+2.15%)
Jun 26, 2019 89.72 90.99 88.75 89.73 3,221,911 +1.88(+2.13%)
Jun 25, 2019 90.34 90.99 87.65 87.86 3,120,176 -2.35(-2.60%)
Jun 24, 2019 91.06 92.00 90.12 90.20 3,400,995 -0.38(-0.42%)
Jun 21, 2019 90.65 91.23 89.06 90.58 3,861,642 +0.05(+0.05%)
Jun 20, 2019 90.99 91.42 89.55 90.54 3,814,305 +1.65(+1.86%)
Jun 19, 2019 87.89 89.79 87.53 88.88 2,917,685 +1.33(+1.52%)
Jun 18, 2019 84.30 87.74 83.75 87.55 4,002,430 +4.69(+5.66%)
Jun 17, 2019 84.06 84.62 82.70 82.86 2,918,147 -1.10(-1.31%)
Jun 14, 2019 84.88 85.90 83.95 83.96 4,068,841 -3.28(-3.76%)
Jun 13, 2019 87.13 87.38 86.00 87.24 2,217,188 +0.86(+0.99%)
Jun 12, 2019 89.83 89.83 86.31 86.38 4,224,229 -1.57(-1.78%)
Jun 11, 2019 90.19 90.55 87.63 87.95 2,508,973 +0.06(+0.07%)
Jun 10, 2019 86.53 89.70 86.24 87.88 3,265,643 +2.53(+2.97%)
Jun 07, 2019 85.50 85.62 84.67 85.35 2,038,123 +0.32(+0.38%)
Jun 06, 2019 85.92 86.56 84.56 85.03 4,072,363 -1.07(-1.24%)
Jun 05, 2019 87.64 87.95 84.45 86.09 2,414,689 -1.09(-1.25%)
Jun 04, 2019 84.54 87.35 84.10 87.18 4,701,277 +4.61(+5.58%)
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.