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 (%)
Aug 31, 2020 118.88 119.58 116.90 117.75 2,410,924 -1.38(-1.16%)
Aug 28, 2020 117.91 119.33 117.28 119.13 1,854,709 +1.11(+0.94%)
Aug 27, 2020 119.98 120.18 117.45 118.02 1,470,001 -1.39(-1.16%)
Aug 26, 2020 119.10 120.24 118.08 119.41 1,519,584 +0.21(+0.17%)
Aug 25, 2020 117.90 119.66 116.97 119.20 2,194,709 +3.31(+2.85%)
Aug 24, 2020 114.89 115.96 114.38 115.90 1,113,382 +2.13(+1.88%)
Aug 21, 2020 113.23 113.76 112.17 113.76 1,469,477 +0.05(+0.04%)
Aug 20, 2020 114.30 114.94 112.93 113.72 1,188,598 -2.15(-1.86%)
Aug 19, 2020 117.13 117.56 115.28 115.87 1,667,160 -0.59(-0.51%)
Aug 18, 2020 117.92 118.16 115.06 116.46 2,136,832 -0.39(-0.34%)
Aug 17, 2020 116.52 117.06 115.85 116.85 1,251,482 +1.65(+1.43%)
Aug 14, 2020 114.57 115.78 114.40 115.20 789,581 +0.28(+0.24%)
Aug 13, 2020 116.38 116.63 114.72 114.92 1,171,370 -2.03(-1.74%)
Aug 12, 2020 114.36 117.42 114.10 116.96 1,853,564 +3.35(+2.95%)
Aug 11, 2020 114.40 116.55 113.44 113.60 1,883,379 -0.06(-0.05%)
Aug 10, 2020 112.84 114.08 112.07 113.66 1,307,699 +0.64(+0.56%)
Aug 07, 2020 114.13 114.86 111.80 113.02 1,968,025 -1.63(-1.42%)
Aug 06, 2020 111.96 114.77 111.47 114.65 2,497,016 +2.42(+2.16%)
Aug 05, 2020 110.65 112.41 109.78 112.23 2,331,341 -0.98(-0.87%)
Aug 04, 2020 111.86 113.82 111.69 113.21 2,485,991 +1.65(+1.48%)
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.