Nxp Semiconductors (NQ: NXPI )

186.01 USD +3.46 (+1.90%)
Streaming Delayed Price Updated: 11:56 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 123.87 126.77 123.22 124.81 2,005,227 +1.52(+1.23%)
Sep 29, 2020 126.10 126.14 123.16 123.29 1,626,575 -0.71(-0.57%)
Sep 28, 2020 122.46 124.17 121.90 124.00 2,143,414 +4.17(+3.48%)
Sep 25, 2020 118.56 120.17 117.25 119.83 2,039,600 +0.67(+0.56%)
Sep 24, 2020 118.64 121.22 118.15 119.16 1,810,500 -0.78(-0.65%)
Sep 23, 2020 123.17 124.00 119.43 119.94 1,595,706 -2.69(-2.19%)
Sep 22, 2020 122.79 123.48 120.69 122.63 1,606,754 +1.28(+1.05%)
Sep 21, 2020 122.95 123.51 119.28 121.35 2,024,521 -4.74(-3.76%)
Sep 18, 2020 128.68 128.99 123.39 126.09 4,200,600 -1.67(-1.31%)
Sep 17, 2020 123.62 128.14 122.86 127.76 2,066,306 -0.83(-0.65%)
Sep 16, 2020 129.00 131.31 128.36 128.59 2,053,260 +1.18(+0.93%)
Sep 15, 2020 127.39 128.80 126.82 127.41 1,601,386 +1.71(+1.36%)
Sep 14, 2020 126.17 127.62 124.48 125.70 1,538,576 +0.95(+0.76%)
Sep 11, 2020 124.47 126.65 123.15 124.75 1,397,400 +1.65(+1.34%)
Sep 10, 2020 125.20 127.77 122.55 123.10 1,487,822 -1.14(-0.92%)
Sep 09, 2020 122.17 125.63 121.39 124.24 2,269,028 +4.52(+3.78%)
Sep 08, 2020 122.08 122.65 119.21 119.72 2,541,665 -6.61(-5.23%)
Sep 04, 2020 126.37 127.08 122.32 126.33 1,607,600 +0.23(+0.18%)
Sep 03, 2020 130.99 130.99 125.05 126.10 2,009,598 -6.00(-4.54%)
Sep 02, 2020 129.68 132.95 128.70 132.10 1,541,444 +3.90(+3.04%)
Sep 01, 2020 126.00 129.02 125.95 128.20 2,090,471 +2.44(+1.94%)
Aug 31, 2020 126.96 127.71 124.85 125.76 2,257,394 -1.47(-1.16%)
Aug 28, 2020 125.93 127.45 125.26 127.23 1,736,600 +1.18(+0.94%)
Aug 27, 2020 128.14 128.35 125.44 126.05 1,376,390 -1.48(-1.16%)
Aug 26, 2020 127.20 128.42 126.11 127.53 1,422,816 +0.22(+0.17%)
Aug 25, 2020 125.92 127.80 124.92 127.31 2,054,948 +3.53(+2.85%)
Aug 24, 2020 122.70 123.85 122.16 123.78 1,042,481 +2.28(+1.88%)
Aug 21, 2020 120.93 121.50 119.80 121.50 1,375,900 +0.05(+0.04%)
Aug 20, 2020 122.07 122.76 120.61 121.45 1,112,907 -2.30(-1.86%)
Aug 19, 2020 125.10 125.56 123.12 123.75 1,560,994 -0.63(-0.51%)
Aug 18, 2020 125.94 126.20 122.89 124.38 2,000,757 -0.42(-0.34%)
Aug 17, 2020 124.44 125.02 123.73 124.80 1,171,787 +1.76(+1.43%)
Aug 14, 2020 122.36 123.66 122.18 123.04 739,300 +0.30(+0.24%)
Aug 13, 2020 124.30 124.56 122.52 122.74 1,096,776 -2.17(-1.74%)
Aug 12, 2020 122.14 125.41 121.86 124.91 1,735,528 +3.58(+2.95%)
Aug 11, 2020 122.18 124.48 121.15 121.33 1,763,444 -0.06(-0.05%)
Aug 10, 2020 120.52 121.84 119.69 121.39 1,224,424 +0.68(+0.56%)
Aug 07, 2020 121.89 122.67 119.40 120.71 1,842,700 -1.74(-1.42%)
Aug 06, 2020 119.57 122.58 119.05 122.45 2,338,004 +2.59(+2.16%)
Aug 05, 2020 118.18 120.05 117.25 119.86 2,182,879 -1.05(-0.87%)
Aug 04, 2020 119.47 121.56 119.29 120.91 2,327,681 +1.76(+1.48%)
Aug 03, 2020 118.41 119.75 117.89 119.15 1,606,225 +1.62(+1.38%)
Jul 31, 2020 118.36 118.63 114.77 117.53 3,344,800 +0.31(+0.26%)
Jul 30, 2020 116.89 117.87 115.66 117.22 3,057,994 -1.87(-1.57%)
Jul 29, 2020 115.75 119.75 115.75 119.09 2,861,038 +3.85(+3.34%)
Jul 28, 2020 116.57 119.00 115.00 115.24 6,708,697 -5.00(-4.16%)
Jul 27, 2020 117.05 120.38 116.29 120.24 2,967,654 +4.49(+3.88%)
Jul 24, 2020 116.86 118.04 114.38 115.75 3,147,600 -3.43(-2.88%)
Jul 23, 2020 121.58 121.67 117.31 119.18 2,605,248 -2.18(-1.80%)
Jul 22, 2020 122.97 124.19 120.89 121.36 2,333,531 -2.13(-1.72%)
Jul 21, 2020 125.00 126.12 122.95 123.49 2,380,161 -0.07(-0.06%)
Jul 20, 2020 121.89 124.01 120.40 123.56 1,731,204 +0.85(+0.69%)
Jul 17, 2020 122.67 122.82 120.66 122.71 2,173,100 +1.58(+1.30%)
Jul 16, 2020 119.23 121.70 118.53 121.13 1,534,740 -0.70(-0.57%)
Jul 15, 2020 121.96 122.97 120.25 121.83 2,038,139 +1.38(+1.15%)
Jul 14, 2020 116.40 120.80 115.49 120.45 2,583,199 +3.41(+2.91%)
Jul 13, 2020 120.71 122.71 116.87 117.04 3,100,804 -0.06(-0.05%)
Jul 10, 2020 118.49 119.50 116.07 117.10 1,621,800 -0.80(-0.68%)
Jul 09, 2020 116.57 119.00 113.25 117.90 2,320,787 +1.41(+1.21%)
Jul 08, 2020 116.17 116.72 114.53 116.49 1,499,255 +1.06(+0.92%)
Jul 07, 2020 116.25 117.46 115.22 115.43 1,327,206 -1.10(-0.94%)
Jul 06, 2020 115.68 116.86 115.02 116.53 2,001,994 +3.81(+3.38%)
Jul 02, 2020 114.22 115.67 112.58 112.72 2,030,500 +0.81(+0.72%)
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.