Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 120.88 121.77 117.19 117.94 4,784,758 -4.43(-3.62%)
Jan 30, 2020 121.62 122.73 119.80 122.37 2,193,928 -0.97(-0.78%)
Jan 29, 2020 123.70 125.30 122.48 123.34 2,444,772 -0.02(-0.02%)
Jan 28, 2020 123.19 124.26 122.02 123.36 2,374,354 +2.07(+1.71%)
Jan 27, 2020 122.31 122.47 119.06 121.28 4,067,061 -4.49(-3.57%)
Jan 24, 2020 127.83 128.23 125.09 125.77 3,106,193 -1.05(-0.83%)
Jan 23, 2020 125.41 127.58 125.37 126.82 2,724,663 +1.65(+1.31%)
Jan 22, 2020 125.07 126.72 124.10 125.18 2,605,105 +0.63(+0.51%)
Jan 21, 2020 124.03 125.00 123.36 124.55 2,170,767 +0.11(+0.09%)
Jan 17, 2020 125.50 125.96 123.16 124.43 2,439,651 -0.32(-0.25%)
Jan 16, 2020 124.56 125.47 123.47 124.75 2,683,648 +1.56(+1.27%)
Jan 15, 2020 123.14 123.57 122.31 123.19 2,372,915 -0.20(-0.16%)
Jan 14, 2020 122.17 124.28 122.06 123.38 2,688,060 +0.68(+0.55%)
Jan 13, 2020 121.79 123.20 121.00 122.70 2,488,812 +2.18(+1.81%)
Jan 10, 2020 120.97 121.64 120.10 120.53 2,467,293 +0.43(+0.36%)
Jan 09, 2020 120.68 121.75 119.64 120.10 2,613,182 +0.76(+0.64%)
Jan 08, 2020 119.20 120.04 118.20 119.34 1,709,164 +0.30(+0.25%)
Jan 07, 2020 118.54 120.66 118.08 119.04 2,791,677 +1.53(+1.30%)
Jan 06, 2020 116.59 118.07 115.92 117.52 2,321,020 -0.84(-0.71%)
Jan 03, 2020 117.36 119.27 117.26 118.35 1,662,968 -1.15(-0.96%)
Jan 02, 2020 119.57 120.40 118.25 119.51 2,417,855 +1.19(+1.01%)
Dec 31, 2019 118.47 118.91 117.89 118.32 1,030,199 -0.27(-0.23%)
Dec 30, 2019 119.26 119.33 117.47 118.59 1,006,008 -0.59(-0.50%)
Dec 27, 2019 119.97 120.18 118.82 119.18 1,087,850 -0.46(-0.38%)
Dec 26, 2019 120.40 120.40 118.57 119.64 1,045,982 -0.48(-0.40%)
Dec 24, 2019 119.40 120.27 118.55 120.12 1,030,952 +1.09(+0.91%)
Dec 23, 2019 119.29 120.37 118.23 119.03 3,116,553 +0.32(+0.27%)
Dec 20, 2019 117.22 118.86 117.10 118.72 4,057,767 +1.62(+1.38%)
Dec 19, 2019 116.83 117.28 115.68 117.10 2,186,455 +0.15(+0.13%)
Dec 18, 2019 116.73 117.56 116.00 116.95 2,719,436 -0.13(-0.11%)
Dec 17, 2019 115.62 118.05 114.38 117.08 4,007,120 +1.52(+1.31%)
Dec 16, 2019 116.22 116.42 115.27 115.56 2,928,635 +0.39(+0.34%)
Dec 13, 2019 114.65 116.44 113.54 115.17 3,113,615 +0.26(+0.22%)
Dec 12, 2019 112.34 116.85 111.69 114.92 4,999,065 +2.39(+2.12%)
Dec 11, 2019 110.25 113.34 110.12 112.53 3,549,471 +2.13(+1.93%)
Dec 10, 2019 109.62 111.78 109.58 110.39 2,725,546 +1.16(+1.06%)
Dec 09, 2019 109.61 110.42 108.75 109.24 1,241,603 -0.76(-0.69%)
Dec 06, 2019 110.12 111.21 109.68 110.00 2,431,193 +1.45(+1.33%)
Dec 05, 2019 107.81 109.50 107.16 108.55 1,610,079 +0.77(+0.71%)
Dec 04, 2019 107.46 109.09 107.13 107.78 3,055,702 +1.55(+1.46%)
Dec 03, 2019 104.74 106.46 103.42 106.23 2,636,783 -0.14(-0.13%)
Dec 02, 2019 107.29 107.53 105.20 106.37 2,503,831 -0.76(-0.71%)
Nov 29, 2019 107.96 108.39 106.61 107.13 1,189,542 -1.70(-1.56%)
Nov 27, 2019 108.34 109.29 107.71 108.83 1,316,631 +0.72(+0.67%)
Nov 26, 2019 108.33 108.89 106.59 108.11 3,914,253 -0.42(-0.38%)
Nov 25, 2019 107.95 110.52 107.51 108.52 3,427,350 +1.72(+1.61%)
Nov 22, 2019 106.03 107.48 105.67 106.80 2,520,522 +0.89(+0.84%)
Nov 21, 2019 105.95 106.58 104.21 105.91 3,245,864 -0.44(-0.42%)
Nov 20, 2019 106.13 107.63 104.81 106.35 4,007,640 +0.68(+0.64%)
Nov 19, 2019 108.38 108.88 105.51 105.68 4,142,799 -1.77(-1.65%)
Nov 18, 2019 108.02 108.94 107.21 107.45 2,340,892 -1.45(-1.33%)
Nov 15, 2019 110.38 110.76 108.28 108.89 2,230,203 -0.47(-0.43%)
Nov 14, 2019 109.63 110.30 107.94 109.37 2,694,082 -0.72(-0.66%)
Nov 13, 2019 109.12 111.46 108.66 110.09 2,494,710 -0.16(-0.14%)
Nov 12, 2019 110.26 112.01 109.78 110.25 4,657,733 +0.63(+0.58%)
Nov 11, 2019 108.94 109.81 107.77 109.62 3,131,428 +0.59(+0.54%)
Nov 08, 2019 107.73 109.11 107.11 109.02 2,230,095 +0.20(+0.19%)
Nov 07, 2019 109.55 110.31 108.13 108.82 3,365,014 +0.86(+0.80%)
Nov 06, 2019 109.53 109.84 107.09 107.96 3,662,196 -2.03(-1.85%)
Nov 05, 2019 109.96 111.26 108.92 109.99 6,040,239 +0.72(+0.66%)
Nov 04, 2019 109.87 111.13 107.95 109.26 4,034,646 -0.11(-0.10%)
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.