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 (%)
Apr 30, 2019 97.22 99.51 95.04 97.59 11,425,535 +7.13(+7.89%)
Apr 29, 2019 90.97 91.84 89.89 90.46 4,803,660 -1.02(-1.11%)
Apr 26, 2019 89.26 91.57 88.42 91.47 2,982,532 +1.22(+1.35%)
Apr 25, 2019 91.86 92.14 89.07 90.25 3,137,724 -2.26(-2.45%)
Apr 24, 2019 91.34 93.63 91.01 92.52 4,115,818 +1.02(+1.11%)
Apr 23, 2019 91.02 91.97 90.81 91.50 4,465,584 +0.52(+0.57%)
Apr 22, 2019 92.61 92.61 90.95 90.98 2,253,760 -1.96(-2.11%)
Apr 18, 2019 94.41 94.42 92.14 92.94 3,065,001 -0.54(-0.57%)
Apr 17, 2019 94.34 95.22 92.79 93.48 3,400,585 +0.47(+0.51%)
Apr 16, 2019 92.94 93.56 92.54 93.01 2,903,071 +1.32(+1.44%)
Apr 15, 2019 92.77 93.04 91.46 91.69 2,774,842 -1.03(-1.11%)
Apr 12, 2019 91.64 92.79 91.02 92.71 3,601,052 +2.49(+2.75%)
Apr 11, 2019 90.73 91.67 89.90 90.23 2,247,524 -0.44(-0.49%)
Apr 10, 2019 90.04 91.22 88.98 90.67 2,486,181 +0.50(+0.55%)
Apr 09, 2019 91.01 91.19 89.97 90.17 2,905,780 -0.94(-1.03%)
Apr 08, 2019 90.32 91.27 89.53 91.11 2,486,323 +0.43(+0.47%)
Apr 05, 2019 90.30 90.80 89.24 90.69 3,050,715 +1.46(+1.64%)
Apr 04, 2019 88.42 90.46 88.42 89.23 3,103,063 +0.36(+0.41%)
Apr 03, 2019 87.49 89.43 87.09 88.87 4,687,319 +3.13(+3.65%)
Apr 02, 2019 87.17 87.32 85.56 85.74 2,936,164 -1.48(-1.70%)
Apr 01, 2019 83.16 87.38 83.16 87.21 4,386,215 +5.54(+6.79%)
Mar 29, 2019 80.45 82.23 80.40 81.67 3,477,131 +2.28(+2.87%)
Mar 28, 2019 80.76 81.13 78.89 79.39 3,307,526 -1.32(-1.64%)
Mar 27, 2019 82.31 82.88 79.20 80.71 4,192,882 -1.79(-2.17%)
Mar 26, 2019 82.64 83.02 81.83 82.50 1,970,771 +0.33(+0.40%)
Mar 25, 2019 83.19 83.50 81.52 82.17 2,558,184 -1.60(-1.91%)
Mar 22, 2019 86.64 86.64 83.68 83.77 2,151,670 -3.35(-3.85%)
Mar 21, 2019 84.51 87.69 84.12 87.12 2,612,480 +3.01(+3.58%)
Mar 20, 2019 85.61 86.00 83.68 84.11 1,838,835 -1.65(-1.93%)
Mar 19, 2019 85.75 86.53 85.57 85.76 2,097,897 +0.51(+0.60%)
Mar 18, 2019 86.35 86.61 84.41 85.26 2,020,759 -1.03(-1.19%)
Mar 15, 2019 86.31 88.56 85.80 86.28 4,438,624 +0.72(+0.84%)
Mar 14, 2019 85.82 86.64 85.33 85.56 2,278,795 -0.51(-0.59%)
Mar 13, 2019 87.03 87.35 85.99 86.07 1,655,497 -0.54(-0.63%)
Mar 12, 2019 87.35 87.35 86.20 86.61 2,177,733 -0.27(-0.31%)
Mar 11, 2019 86.25 87.53 86.07 86.88 3,382,929 +1.01(+1.18%)
Mar 08, 2019 85.04 86.09 84.26 85.86 4,299,006 -0.83(-0.96%)
Mar 07, 2019 85.70 86.92 84.67 86.69 6,585,531 +2.03(+2.39%)
Mar 06, 2019 85.69 86.15 84.65 84.67 3,132,351 -1.31(-1.52%)
Mar 05, 2019 86.06 86.41 84.71 85.98 2,231,042 -0.17(-0.19%)
Mar 04, 2019 87.31 87.64 85.32 86.14 2,442,738 -0.71(-0.82%)
Mar 01, 2019 84.94 87.30 84.75 86.85 4,341,979 +2.70(+3.21%)
Feb 28, 2019 84.22 84.68 83.78 84.15 2,554,565 -0.47(-0.56%)
Feb 27, 2019 86.32 86.32 84.10 84.62 5,389,315 -2.09(-2.41%)
Feb 26, 2019 88.86 89.18 86.46 86.71 4,651,341 -2.80(-3.13%)
Feb 25, 2019 88.40 90.49 87.84 89.51 5,265,391 +2.42(+2.78%)
Feb 22, 2019 87.54 87.84 86.59 87.09 3,794,389 +0.15(+0.17%)
Feb 21, 2019 86.45 87.00 85.63 86.94 5,197,619 +0.09(+0.11%)
Feb 20, 2019 85.69 86.91 85.33 86.85 4,418,592 +1.61(+1.89%)
Feb 19, 2019 85.70 85.76 84.74 85.24 2,924,514 -0.50(-0.58%)
Feb 15, 2019 85.31 85.98 84.80 85.74 3,798,947 +1.19(+1.41%)
Feb 14, 2019 84.32 85.55 84.32 84.55 3,538,324 -0.12(-0.14%)
Feb 13, 2019 86.16 86.23 84.41 84.67 4,368,248 -1.24(-1.45%)
Feb 12, 2019 83.16 86.31 82.78 85.91 6,356,879 +3.67(+4.46%)
Feb 11, 2019 80.68 82.44 80.58 82.24 4,264,690 +1.60(+1.99%)
Feb 08, 2019 81.68 82.60 79.97 80.64 6,065,597 -2.97(-3.55%)
Feb 07, 2019 80.57 84.44 80.31 83.61 9,553,441 -1.58(-1.86%)
Feb 06, 2019 85.23 87.21 84.61 85.19 10,692,831 +2.04(+2.45%)
Feb 05, 2019 81.62 83.57 81.55 83.16 6,315,946 +1.42(+1.74%)
Feb 04, 2019 81.13 81.74 80.37 81.74 3,530,698 +0.28(+0.34%)
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.