Skip to main content

Nxp Semiconductors (NQ: NXPI )

235.67 +3.10 (+1.33%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.13 107.48 104.26 106.78 2,863,895 +2.30(+2.21%)
Jun 29, 2020 102.63 105.43 100.19 104.47 2,681,030 +3.21(+3.17%)
Jun 26, 2020 105.19 105.94 99.95 101.26 5,256,968 -4.89(-4.60%)
Jun 25, 2020 106.00 106.70 103.91 106.15 3,718,878 +0.29(+0.27%)
Jun 24, 2020 110.15 111.32 105.43 105.86 4,331,843 -6.42(-5.72%)
Jun 23, 2020 110.95 112.68 110.31 112.28 2,656,376 +2.70(+2.46%)
Jun 22, 2020 110.21 110.57 107.31 109.59 4,018,140 -0.22(-0.20%)
Jun 19, 2020 111.38 113.93 109.55 109.80 23,869,962 +0.08(+0.07%)
Jun 18, 2020 108.00 111.67 108.00 109.73 5,663,415 +0.41(+0.38%)
Jun 17, 2020 107.33 110.24 107.11 109.31 5,173,753 +3.27(+3.08%)
Jun 16, 2020 106.87 108.86 103.50 106.05 6,235,262 +3.56(+3.47%)
Jun 15, 2020 98.21 103.42 96.63 102.49 4,305,100 +3.08(+3.10%)
Jun 12, 2020 99.85 100.47 96.63 99.41 3,574,315 +3.82(+3.99%)
Jun 11, 2020 98.45 100.26 95.49 95.59 3,195,108 -7.30(-7.09%)
Jun 10, 2020 104.57 104.87 102.51 102.89 3,136,406 -1.14(-1.09%)
Jun 09, 2020 104.06 106.22 102.77 104.03 3,389,175 -2.42(-2.27%)
Jun 08, 2020 109.60 109.98 105.69 106.44 4,785,665 +0.26(+0.25%)
Jun 05, 2020 108.15 110.87 105.69 106.18 8,526,172 +3.98(+3.90%)
Jun 04, 2020 100.52 103.68 99.63 102.20 7,239,194 +0.93(+0.92%)
Jun 03, 2020 98.89 102.79 98.68 101.27 8,232,072 +6.62(+7.00%)
Jun 02, 2020 93.48 96.18 92.61 94.64 5,637,906 +2.11(+2.28%)
Jun 01, 2020 91.14 93.64 90.11 92.53 6,775,385 +2.88(+3.22%)
May 29, 2020 92.55 93.94 89.65 89.65 45,854,272 -2.95(-3.18%)
May 28, 2020 96.82 96.84 92.47 92.60 4,045,840 -4.79(-4.91%)
May 27, 2020 95.42 97.71 94.56 97.38 5,486,249 +2.22(+2.33%)
May 26, 2020 96.25 98.20 94.79 95.16 5,253,237 +3.43(+3.74%)
May 22, 2020 92.23 92.76 90.35 91.73 2,888,650 -0.52(-0.57%)
May 21, 2020 95.95 96.64 91.07 92.25 3,638,535 -4.39(-4.55%)
May 20, 2020 94.91 98.10 94.86 96.65 4,726,720 +4.25(+4.60%)
May 19, 2020 94.07 95.25 91.78 92.39 3,750,424 -2.83(-2.97%)
May 18, 2020 87.82 95.54 87.15 95.22 6,110,583 +10.84(+12.85%)
May 15, 2020 83.88 86.18 83.34 84.38 4,691,216 -2.93(-3.36%)
May 14, 2020 85.59 88.43 83.12 87.31 3,622,696 +0.52(+0.60%)
May 13, 2020 88.64 90.29 85.55 86.79 5,930,462 -4.94(-5.39%)
May 12, 2020 95.92 96.54 91.54 91.73 2,144,031 -3.95(-4.12%)
May 11, 2020 96.81 96.88 95.17 95.68 1,971,808 -2.13(-2.17%)
May 08, 2020 95.80 98.29 94.87 97.80 2,887,900 +2.03(+2.12%)
May 07, 2020 95.34 96.20 93.41 95.77 2,507,334 +2.13(+2.27%)
May 06, 2020 93.02 95.64 92.19 93.64 2,897,718 +1.10(+1.19%)
May 05, 2020 92.04 93.97 91.64 92.54 3,122,895 +2.46(+2.73%)
May 04, 2020 87.91 90.21 86.39 90.08 4,008,140 +0.99(+1.11%)
May 01, 2020 90.94 92.36 88.63 89.09 3,001,311 -3.80(-4.09%)
Apr 30, 2020 98.79 99.08 91.93 92.89 5,324,897 -6.72(-6.74%)
Apr 29, 2020 94.22 100.59 94.22 99.60 6,936,317 +7.86(+8.57%)
Apr 28, 2020 97.97 98.40 91.68 91.74 6,333,842 +1.13(+1.25%)
Apr 27, 2020 88.81 91.12 88.56 90.61 5,114,509 +2.52(+2.86%)
Apr 24, 2020 81.95 88.75 81.95 88.09 4,315,182 +5.92(+7.21%)
Apr 23, 2020 82.62 85.04 81.69 82.17 2,571,213 -0.91(-1.10%)
Apr 22, 2020 79.72 83.45 79.11 83.08 3,858,114 +7.46(+9.87%)
Apr 21, 2020 78.46 79.73 75.06 75.62 5,458,005 -5.26(-6.51%)
Apr 20, 2020 83.53 83.71 80.67 80.88 2,999,998 -3.24(-3.85%)
Apr 17, 2020 85.69 87.09 82.76 84.12 3,727,332 +1.08(+1.30%)
Apr 16, 2020 81.53 83.21 80.22 83.04 3,199,128 +1.74(+2.15%)
Apr 15, 2020 84.30 84.42 80.28 81.29 4,182,809 -4.80(-5.57%)
Apr 14, 2020 84.87 86.49 83.07 86.09 2,745,701 +2.96(+3.56%)
Apr 13, 2020 82.64 83.48 81.42 83.13 1,841,377 -0.80(-0.96%)
Apr 09, 2020 86.54 90.46 83.41 83.93 4,296,530 -1.50(-1.76%)
Apr 08, 2020 80.23 87.52 79.71 85.43 4,524,816 +6.81(+8.66%)
Apr 07, 2020 84.51 85.70 78.11 78.62 4,221,728 -2.48(-3.06%)
Apr 06, 2020 74.70 81.34 74.53 81.11 3,920,721 +10.44(+14.77%)
Apr 03, 2020 72.08 73.80 67.97 70.67 2,498,466 -1.89(-2.61%)
Apr 02, 2020 69.17 73.95 68.58 72.56 2,631,881 +2.85(+4.08%)
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.