Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 155.99 157.83 150.54 151.17 3,752,844 -3.64(-2.35%)
Jan 28, 2021 156.87 157.13 152.97 154.80 2,637,545 +3.55(+2.35%)
Jan 27, 2021 153.29 154.90 146.98 151.25 3,941,179 -7.72(-4.85%)
Jan 26, 2021 164.31 164.35 158.88 158.97 2,368,356 -5.34(-3.25%)
Jan 25, 2021 166.45 166.50 161.12 164.31 2,129,406 +2.00(+1.23%)
Jan 22, 2021 162.57 165.02 161.95 162.31 2,095,682 -1.24(-0.76%)
Jan 21, 2021 166.40 166.50 161.78 163.56 2,322,051 -0.82(-0.50%)
Jan 20, 2021 168.49 169.85 163.64 164.38 2,750,040 -0.48(-0.29%)
Jan 19, 2021 167.03 168.15 164.42 164.86 2,677,515 +2.62(+1.61%)
Jan 15, 2021 169.23 169.41 158.69 162.24 3,820,251 -7.33(-4.32%)
Jan 14, 2021 168.27 170.59 168.27 169.57 2,778,491 +2.43(+1.45%)
Jan 13, 2021 167.67 167.67 165.97 167.13 1,858,004 +1.26(+0.76%)
Jan 12, 2021 164.19 168.62 163.19 165.87 3,303,619 +2.70(+1.66%)
Jan 11, 2021 164.28 166.23 161.96 163.17 3,185,511 -1.71(-1.04%)
Jan 08, 2021 170.87 171.97 161.56 164.88 3,001,914 +0.04(+0.02%)
Jan 07, 2021 162.11 166.27 161.96 164.85 2,638,412 +5.91(+3.72%)
Jan 06, 2021 155.07 161.84 155.07 158.94 2,851,800 +2.87(+1.84%)
Jan 05, 2021 152.17 156.34 151.78 156.07 2,101,885 +3.42(+2.24%)
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.