Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 105.51 106.27 104.76 105.30 3,759,627 -1.05(-0.98%)
Oct 30, 2019 106.11 107.54 105.50 106.35 4,420,978 +0.37(+0.35%)
Oct 29, 2019 106.06 109.76 105.55 105.98 10,062,020 -0.04(-0.03%)
Oct 28, 2019 98.42 102.12 98.42 106.01 5,949,457 +7.96(+8.11%)
Oct 25, 2019 97.89 98.47 96.31 98.06 3,880,906 -0.19(-0.20%)
Oct 24, 2019 96.56 98.45 96.05 98.25 3,410,473 +2.65(+2.77%)
Oct 23, 2019 97.31 97.71 94.38 95.60 6,339,611 -4.23(-4.24%)
Oct 22, 2019 102.07 102.31 99.73 99.83 2,359,475 -2.04(-2.00%)
Oct 21, 2019 101.68 102.21 100.66 101.87 1,954,076 +0.90(+0.89%)
Oct 18, 2019 101.61 102.28 100.48 100.97 2,080,476 -0.74(-0.73%)
Oct 17, 2019 101.90 102.36 100.56 101.72 2,301,035 +1.11(+1.11%)
Oct 16, 2019 103.16 104.13 100.52 100.60 3,253,621 -3.11(-3.00%)
Oct 15, 2019 102.97 104.18 102.45 103.72 2,048,501 +0.68(+0.66%)
Oct 14, 2019 101.76 103.32 101.38 103.04 2,348,764 +0.44(+0.43%)
Oct 11, 2019 100.79 103.97 100.79 102.59 4,402,888 +3.25(+3.27%)
Oct 10, 2019 98.53 100.31 98.05 99.34 2,649,275 +1.19(+1.22%)
Oct 09, 2019 98.38 98.76 97.03 98.15 2,270,224 +2.05(+2.13%)
Oct 08, 2019 98.81 99.50 95.99 96.10 3,925,709 -3.93(-3.93%)
Oct 07, 2019 101.32 102.21 99.86 100.03 1,823,674 -1.75(-1.72%)
Oct 04, 2019 99.63 101.87 99.26 101.78 1,854,302 +2.37(+2.38%)
Oct 03, 2019 99.19 99.49 96.93 99.41 3,306,735 +0.57(+0.58%)
Oct 02, 2019 100.41 101.18 98.55 98.83 3,204,208 -2.10(-2.08%)
Oct 01, 2019 103.41 105.13 100.29 100.94 4,992,669 -0.21(-0.21%)
Sep 30, 2019 99.66 101.32 98.75 101.15 2,801,633 +2.47(+2.51%)
Sep 27, 2019 100.20 100.71 97.65 98.68 3,032,457 -1.74(-1.73%)
Sep 26, 2019 100.38 101.72 99.89 100.42 3,512,899 +0.21(+0.21%)
Sep 25, 2019 96.46 100.39 95.25 100.20 3,317,437 +3.96(+4.12%)
Sep 24, 2019 98.47 99.30 96.02 96.24 2,165,351 -1.99(-2.03%)
Sep 23, 2019 97.07 99.12 96.62 98.23 1,885,174 +1.16(+1.19%)
Sep 20, 2019 100.46 100.91 96.79 97.07 3,611,225 -3.30(-3.29%)
Sep 19, 2019 100.17 101.03 99.96 100.37 1,549,006 +0.50(+0.50%)
Sep 18, 2019 99.34 100.90 98.56 99.87 1,361,803 +0.06(+0.06%)
Sep 17, 2019 98.86 100.02 98.47 99.82 1,609,353 -0.69(-0.68%)
Sep 16, 2019 101.19 101.83 99.46 100.50 2,137,106 -2.07(-2.01%)
Sep 13, 2019 101.54 103.21 100.81 102.57 1,890,360 +1.00(+0.98%)
Sep 12, 2019 101.91 103.44 101.33 101.57 3,283,452 +0.03(+0.03%)
Sep 11, 2019 99.36 102.03 99.33 101.54 3,702,704 +1.98(+1.98%)
Sep 10, 2019 98.37 100.58 97.76 99.57 3,655,175 +0.43(+0.44%)
Sep 09, 2019 98.31 100.15 96.74 99.13 3,173,288 +1.46(+1.49%)
Sep 06, 2019 97.52 97.84 96.50 97.68 1,540,858 -0.18(-0.18%)
Sep 05, 2019 94.77 98.58 94.76 97.85 3,549,845 +3.83(+4.07%)
Sep 04, 2019 92.57 94.25 92.48 94.02 2,098,059 +2.47(+2.70%)
Sep 03, 2019 92.86 93.53 91.39 91.55 2,061,111 -2.74(-2.91%)
Aug 30, 2019 94.37 95.28 93.74 94.29 1,776,039 +0.54(+0.57%)
Aug 29, 2019 94.14 95.05 93.47 93.75 1,869,319 +1.18(+1.28%)
Aug 28, 2019 90.78 92.77 90.22 92.57 1,830,359 +1.44(+1.58%)
Aug 27, 2019 92.28 93.31 90.76 91.13 2,681,946 +0.01(+0.01%)
Aug 26, 2019 91.98 92.26 90.62 91.12 2,728,893 +0.66(+0.73%)
Aug 23, 2019 93.84 94.28 89.69 90.46 5,679,317 -4.89(-5.13%)
Aug 22, 2019 95.60 96.18 94.45 95.35 1,370,756 -0.06(-0.07%)
Aug 21, 2019 95.14 96.62 94.72 95.41 1,514,618 +0.45(+0.48%)
Aug 20, 2019 95.87 95.87 94.66 94.96 1,950,368 -0.54(-0.57%)
Aug 19, 2019 97.30 98.36 95.39 95.51 3,236,554 -0.09(-0.10%)
Aug 16, 2019 93.23 95.88 92.52 95.60 3,531,495 +3.50(+3.80%)
Aug 15, 2019 92.56 93.23 91.39 92.10 2,591,995 -0.20(-0.22%)
Aug 14, 2019 91.63 93.51 91.55 92.30 3,871,364 -2.01(-2.13%)
Aug 13, 2019 90.56 94.95 89.85 94.32 3,828,582 +3.62(+3.99%)
Aug 12, 2019 91.77 92.38 90.41 90.70 2,281,057 -1.50(-1.63%)
Aug 09, 2019 92.72 92.94 91.44 92.20 2,588,066 -1.48(-1.58%)
Aug 08, 2019 94.72 94.72 92.77 93.68 3,159,315 -0.82(-0.87%)
Aug 07, 2019 91.16 94.93 90.84 94.50 4,331,351 +1.94(+2.09%)
Aug 06, 2019 90.58 92.66 90.34 92.56 4,193,846 +3.11(+3.48%)
Aug 05, 2019 90.19 90.77 88.62 89.45 4,945,550 -3.29(-3.54%)
Aug 02, 2019 91.91 93.07 90.36 92.74 3,500,405 +0.42(+0.46%)
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.