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 (%)
Mar 31, 2020 79.48 82.11 76.91 77.70 2,878,791 -1.87(-2.35%)
Mar 30, 2020 76.50 79.77 74.12 79.57 3,162,594 +3.40(+4.46%)
Mar 27, 2020 80.69 82.33 75.77 76.17 3,120,198 -7.89(-9.38%)
Mar 26, 2020 81.00 84.19 78.47 84.06 4,342,571 +4.55(+5.73%)
Mar 25, 2020 81.66 84.31 77.30 79.50 3,387,689 -0.82(-1.01%)
Mar 24, 2020 77.79 82.73 76.17 80.32 3,939,072 +7.93(+10.95%)
Mar 23, 2020 69.53 73.65 64.80 72.39 3,911,615 +3.46(+5.01%)
Mar 20, 2020 73.86 78.69 68.11 68.94 6,107,511 -2.38(-3.34%)
Mar 19, 2020 60.74 72.37 59.07 71.32 6,519,238 +10.83(+17.91%)
Mar 18, 2020 68.72 71.93 54.72 60.49 11,467,944 -14.54(-19.38%)
Mar 17, 2020 76.50 76.81 70.83 75.03 9,749,140 -0.22(-0.30%)
Mar 16, 2020 79.21 81.34 73.32 75.25 8,305,280 -14.26(-15.93%)
Mar 13, 2020 89.94 93.41 82.03 89.51 7,577,259 +3.70(+4.31%)
Mar 12, 2020 80.62 90.72 80.24 85.81 7,792,784 -7.98(-8.51%)
Mar 11, 2020 96.69 98.28 92.24 93.79 5,313,503 -5.91(-5.92%)
Mar 10, 2020 97.44 100.20 94.83 99.70 4,954,017 +4.55(+4.79%)
Mar 09, 2020 97.69 100.77 94.67 95.15 6,105,253 -9.07(-8.70%)
Mar 06, 2020 103.33 106.43 101.83 104.22 3,798,620 -3.34(-3.11%)
Mar 05, 2020 108.75 110.96 106.40 107.56 3,388,302 -5.60(-4.95%)
Mar 04, 2020 110.31 113.22 109.65 113.15 2,953,284 +4.39(+4.04%)
Mar 03, 2020 111.42 114.56 108.55 108.76 4,254,291 -3.28(-2.93%)
Mar 02, 2020 110.09 112.29 106.77 112.04 4,614,827 +5.96(+5.62%)
Feb 28, 2020 102.66 107.86 102.64 106.08 5,902,095 -0.89(-0.83%)
Feb 27, 2020 107.62 109.95 106.27 106.97 5,305,718 -4.51(-4.04%)
Feb 26, 2020 113.41 114.65 110.32 111.47 4,732,141 -1.26(-1.12%)
Feb 25, 2020 117.19 117.47 111.04 112.73 4,960,367 -3.01(-2.60%)
Feb 24, 2020 116.22 117.18 114.97 115.74 5,503,817 -6.03(-4.95%)
Feb 21, 2020 125.58 127.94 120.87 121.77 3,774,721 -4.01(-3.19%)
Feb 20, 2020 125.34 126.10 122.81 125.78 2,458,887 -0.14(-0.11%)
Feb 19, 2020 125.88 128.13 125.32 125.92 2,173,652 +1.01(+0.81%)
Feb 18, 2020 125.42 126.42 123.73 124.91 2,057,634 -3.00(-2.34%)
Feb 14, 2020 129.59 130.25 125.68 127.91 1,979,046 -1.50(-1.16%)
Feb 13, 2020 127.71 129.94 126.88 129.41 1,528,483 +0.80(+0.62%)
Feb 12, 2020 127.44 129.17 127.04 128.61 2,778,891 +2.16(+1.71%)
Feb 11, 2020 125.15 127.98 124.84 126.45 2,579,587 +2.17(+1.75%)
Feb 10, 2020 122.00 124.39 121.73 124.28 1,896,535 +0.87(+0.70%)
Feb 07, 2020 125.49 125.83 123.17 123.41 2,703,318 -2.87(-2.28%)
Feb 06, 2020 126.31 126.67 124.15 126.28 2,232,170 +1.03(+0.83%)
Feb 05, 2020 124.47 127.68 123.57 125.25 4,701,370 +3.47(+2.85%)
Feb 04, 2020 124.10 125.50 119.20 121.78 5,958,281 +4.49(+3.83%)
Feb 03, 2020 119.14 120.39 116.64 117.29 4,506,796 -1.08(-0.91%)
Jan 31, 2020 121.32 122.20 117.61 118.37 4,767,567 -4.44(-3.62%)
Jan 30, 2020 122.06 123.17 120.23 122.81 2,186,046 -0.97(-0.78%)
Jan 29, 2020 124.15 125.75 122.92 123.78 2,435,988 -0.02(-0.01%)
Jan 28, 2020 123.63 124.71 122.46 123.80 2,365,823 +2.08(+1.71%)
Jan 27, 2020 122.75 122.91 119.49 121.72 4,052,449 -4.51(-3.57%)
Jan 24, 2020 128.29 128.69 125.55 126.23 3,095,033 -1.06(-0.83%)
Jan 23, 2020 125.86 128.04 125.83 127.28 2,714,873 +1.65(+1.31%)
Jan 22, 2020 125.52 127.18 124.55 125.63 2,595,746 +0.63(+0.51%)
Jan 21, 2020 124.47 125.45 123.81 125.00 2,162,968 +0.11(+0.09%)
Jan 17, 2020 125.96 126.41 123.61 124.88 2,430,885 -0.32(-0.25%)
Jan 16, 2020 125.01 125.93 123.91 125.20 2,674,006 +1.57(+1.27%)
Jan 15, 2020 123.59 124.02 122.75 123.63 2,364,389 -0.20(-0.16%)
Jan 14, 2020 122.61 124.73 122.50 123.83 2,678,402 +0.68(+0.55%)
Jan 13, 2020 122.23 123.64 121.44 123.15 2,479,870 +2.18(+1.80%)
Jan 10, 2020 121.40 122.07 120.53 120.96 2,458,429 +0.43(+0.36%)
Jan 09, 2020 121.11 122.19 120.07 120.53 2,603,793 +0.77(+0.64%)
Jan 08, 2020 119.63 120.47 118.62 119.77 1,703,024 +0.30(+0.25%)
Jan 07, 2020 118.97 121.09 118.50 119.47 2,781,647 +1.53(+1.30%)
Jan 06, 2020 117.01 118.49 116.34 117.94 2,312,681 -0.84(-0.71%)
Jan 03, 2020 117.78 119.69 117.68 118.78 1,656,993 -1.16(-0.96%)
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.