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 (%)
Jun 30, 2021 197.39 197.48 193.63 195.62 2,279,847 -1.88(-0.95%)
Jun 29, 2021 195.59 197.74 194.85 197.51 1,895,328 +1.45(+0.74%)
Jun 28, 2021 195.75 196.62 193.47 196.06 2,041,167 +1.91(+0.98%)
Jun 25, 2021 194.43 196.27 192.50 194.15 13,818,057 +0.32(+0.17%)
Jun 24, 2021 191.12 195.04 190.55 193.83 2,703,036 +4.45(+2.35%)
Jun 23, 2021 186.47 190.06 186.32 189.38 1,758,468 +1.66(+0.89%)
Jun 22, 2021 188.01 188.96 186.11 187.71 1,730,948 -1.01(-0.53%)
Jun 21, 2021 184.81 188.93 184.00 188.72 2,431,649 +5.10(+2.78%)
Jun 18, 2021 186.02 187.35 183.25 183.62 5,044,226 -5.07(-2.69%)
Jun 17, 2021 189.97 191.31 185.71 188.69 1,873,201 -1.74(-0.91%)
Jun 16, 2021 193.99 194.41 187.72 190.43 2,121,947 -2.60(-1.34%)
Jun 15, 2021 192.84 194.90 191.95 193.03 2,177,566 -0.55(-0.28%)
Jun 14, 2021 191.66 194.43 189.31 193.58 2,207,965 +2.85(+1.50%)
Jun 11, 2021 190.61 191.94 189.11 190.72 1,919,424 +0.08(+0.04%)
Jun 10, 2021 187.75 192.17 187.47 190.65 2,500,807 +3.48(+1.86%)
Jun 09, 2021 188.43 189.27 186.35 187.17 2,043,985 -0.82(-0.44%)
Jun 08, 2021 192.57 192.57 187.28 187.99 3,503,889 -2.75(-1.44%)
Jun 07, 2021 191.55 191.55 189.39 190.74 2,729,016 -0.81(-0.42%)
Jun 04, 2021 190.93 192.73 190.29 191.55 3,675,825 +1.19(+0.62%)
Jun 03, 2021 194.95 195.12 190.25 190.36 4,107,201 -6.73(-3.42%)
Jun 02, 2021 196.40 197.77 194.86 197.10 1,861,123 -0.06(-0.03%)
Jun 01, 2021 201.84 203.21 196.91 197.15 2,388,431 -3.33(-1.66%)
May 28, 2021 199.61 202.25 198.85 200.48 2,361,213 +1.14(+0.57%)
May 27, 2021 195.82 199.52 194.39 199.34 3,694,724 +3.87(+1.98%)
May 26, 2021 194.10 197.10 193.46 195.47 2,091,498 +1.31(+0.67%)
May 25, 2021 195.34 195.94 193.57 194.16 2,021,142 +0.36(+0.19%)
May 24, 2021 190.35 195.06 190.35 193.81 2,206,271 +4.20(+2.22%)
May 21, 2021 190.72 191.85 188.87 189.60 2,359,302 +0.27(+0.14%)
May 20, 2021 185.47 190.24 185.47 189.34 2,785,582 +4.48(+2.43%)
May 19, 2021 177.48 185.68 176.49 184.85 2,899,216 +3.37(+1.86%)
May 18, 2021 183.08 185.24 181.28 181.49 2,413,394 +0.20(+0.11%)
May 17, 2021 180.42 181.56 177.55 181.29 2,366,992 -1.03(-0.57%)
May 14, 2021 179.03 184.86 178.46 182.32 3,115,083 +5.53(+3.13%)
May 13, 2021 175.29 179.34 175.13 176.79 2,727,316 +3.47(+2.00%)
May 12, 2021 178.07 180.15 172.32 173.32 4,028,424 -9.25(-5.07%)
May 11, 2021 173.93 182.85 173.14 182.58 3,203,356 +3.33(+1.86%)
May 10, 2021 185.19 186.25 179.14 179.25 3,005,965 -8.43(-4.49%)
May 07, 2021 184.91 188.23 183.33 187.68 3,502,660 +5.12(+2.80%)
May 06, 2021 179.62 182.65 176.62 182.56 2,936,903 +2.00(+1.11%)
May 05, 2021 182.09 182.76 178.84 180.56 4,474,769 -0.65(-0.36%)
May 04, 2021 178.75 181.83 175.62 181.20 4,686,347 -0.71(-0.39%)
May 03, 2021 184.67 185.80 180.62 181.91 2,367,961 -0.64(-0.35%)
Apr 30, 2021 187.06 188.07 181.16 182.55 3,906,635 -7.82(-4.11%)
Apr 29, 2021 190.79 191.22 186.24 190.37 2,090,613 +2.00(+1.06%)
Apr 28, 2021 193.34 193.34 188.09 188.37 2,310,975 -4.50(-2.34%)
Apr 27, 2021 197.03 198.37 191.98 192.88 2,941,979 -1.54(-0.79%)
Apr 26, 2021 191.93 196.02 191.64 194.41 3,414,578 +3.28(+1.72%)
Apr 23, 2021 187.84 192.28 187.70 191.13 3,386,418 +5.03(+2.71%)
Apr 22, 2021 190.83 191.62 185.75 186.10 2,509,799 -4.63(-2.43%)
Apr 21, 2021 184.11 190.93 182.50 190.72 2,897,601 +6.89(+3.75%)
Apr 20, 2021 183.83 186.42 182.40 183.83 3,372,081 -0.85(-0.46%)
Apr 19, 2021 189.05 189.22 182.06 184.68 2,832,539 -4.38(-2.32%)
Apr 16, 2021 190.78 191.62 188.71 189.06 2,307,071 -2.27(-1.18%)
Apr 15, 2021 192.27 192.27 188.26 191.33 1,959,484 +1.78(+0.94%)
Apr 14, 2021 190.79 192.81 188.31 189.55 3,036,140 -2.00(-1.04%)
Apr 13, 2021 196.59 197.04 190.33 191.55 3,199,108 -5.63(-2.86%)
Apr 12, 2021 197.22 197.45 194.27 197.18 1,778,470 -1.19(-0.60%)
Apr 09, 2021 196.72 198.67 195.38 198.37 1,980,472 -0.02(-0.01%)
Apr 08, 2021 198.19 199.77 196.38 198.38 3,350,280 -2.78(-1.38%)
Apr 07, 2021 200.94 202.35 199.38 201.16 1,605,768 -0.73(-0.36%)
Apr 06, 2021 201.61 203.59 197.86 201.89 2,296,243 -1.70(-0.83%)
Apr 05, 2021 200.41 205.23 198.78 203.59 2,808,741 +6.28(+3.18%)
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.