Nxp Semiconductors (NQ: NXPI )

194.61 USD -0.15 (-0.08%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 105.76 106.37 104.75 104.90 4,015,885 -0.50(-0.47%)
Apr 27, 2018 103.90 105.82 102.97 105.40 10,043,304 +2.91(+2.84%)
Apr 26, 2018 102.00 104.76 101.97 102.49 9,262,390 +1.30(+1.28%)
Apr 25, 2018 102.30 102.70 100.36 101.19 8,247,434 -0.52(-0.51%)
Apr 24, 2018 103.16 103.40 100.23 101.71 12,601,716 -1.46(-1.42%)
Apr 23, 2018 105.60 106.31 102.82 103.17 9,047,977 -1.98(-1.88%)
Apr 20, 2018 107.89 108.08 103.19 105.15 16,428,033 -2.02(-1.88%)
Apr 19, 2018 110.07 110.15 106.75 107.17 12,747,458 -5.82(-5.15%)
Apr 18, 2018 113.01 113.59 112.59 112.99 1,512,101 -0.17(-0.15%)
Apr 17, 2018 112.99 113.94 112.83 113.16 2,497,656 +0.33(+0.29%)
Apr 16, 2018 113.47 113.64 112.65 112.83 2,488,715 -0.61(-0.54%)
Apr 13, 2018 114.09 115.65 112.67 113.44 6,605,551 -0.73(-0.64%)
Apr 12, 2018 115.88 115.88 112.25 114.17 10,004,086 -1.71(-1.48%)
Apr 11, 2018 116.71 116.94 115.10 115.88 4,931,754 -0.73(-0.63%)
Apr 10, 2018 115.52 117.36 115.40 116.61 6,659,313 +2.27(+1.99%)
Apr 09, 2018 114.32 114.75 113.65 114.34 3,190,830 +0.61(+0.54%)
Apr 06, 2018 114.24 114.80 113.38 113.73 3,927,468 -1.05(-0.91%)
Apr 05, 2018 115.29 116.15 114.22 114.78 4,684,426 -0.65(-0.56%)
Apr 04, 2018 115.20 115.94 113.77 115.43 4,889,336 -0.98(-0.84%)
Apr 03, 2018 115.53 116.48 115.23 116.41 3,379,907 +1.19(+1.03%)
Apr 02, 2018 117.00 117.07 114.57 115.22 4,566,125 -1.78(-1.52%)
Mar 29, 2018 117.00 117.00 117.00 0 +0.74(+0.64%)
Mar 28, 2018 121.53 121.76 116.02 116.26 11,204,826 -5.26(-4.33%)
Mar 27, 2018 122.16 122.48 121.32 121.52 3,367,904 -0.09(-0.07%)
Mar 26, 2018 121.38 121.95 121.00 121.61 3,413,029 +1.42(+1.18%)
Mar 23, 2018 121.80 121.80 119.50 120.19 2,174,726 -0.73(-0.60%)
Mar 22, 2018 121.56 121.68 120.50 120.92 3,138,307 -1.04(-0.85%)
Mar 21, 2018 121.90 122.44 121.69 121.96 3,146,323 -1.14(-0.93%)
Mar 20, 2018 122.72 123.24 122.71 123.10 1,353,479 +0.47(+0.38%)
Mar 19, 2018 122.10 123.50 121.76 122.63 1,529,718 +0.38(+0.31%)
Mar 16, 2018 121.90 122.50 121.15 122.25 3,386,179 +0.37(+0.30%)
Mar 15, 2018 122.29 123.09 121.86 121.88 2,211,198 -0.42(-0.34%)
Mar 14, 2018 122.75 123.21 120.99 122.30 6,210,628 -0.33(-0.27%)
Mar 13, 2018 123.98 124.00 122.05 122.63 6,211,355 -0.99(-0.80%)
Mar 12, 2018 123.94 123.68 123.62 1,976,156 -0.06(-0.05%)
Mar 09, 2018 123.96 124.00 123.31 123.68 2,533,701 -0.02(-0.02%)
Mar 08, 2018 124.00 124.17 123.65 123.70 1,713,327 -0.08(-0.06%)
Mar 07, 2018 123.60 123.78 3,054,913 -0.62(-0.50%)
Mar 06, 2018 124.96 125.09 124.01 124.40 4,065,305 -0.38(-0.30%)
Mar 05, 2018 125.45 125.53 124.69 124.78 5,036,942 +0.69(+0.56%)
Mar 02, 2018 123.76 124.30 123.50 124.09 2,903,278 +0.32(+0.26%)
Mar 01, 2018 124.37 124.70 123.50 123.77 4,976,987 -0.89(-0.71%)
Feb 28, 2018 124.70 124.78 124.64 124.66 2,745,159 +0.01(+0.01%)
Feb 27, 2018 124.42 124.89 124.40 124.65 3,645,230 +0.19(+0.15%)
Feb 26, 2018 125.35 125.45 124.18 124.46 8,207,757 -0.98(-0.78%)
Feb 23, 2018 125.68 125.73 125.33 125.44 5,231,211 -0.27(-0.21%)
Feb 22, 2018 125.75 125.82 125.70 125.71 7,547,266 +0.11(+0.09%)
Feb 21, 2018 125.78 125.92 125.59 125.60 11,298,754 +0.04(+0.03%)
Feb 20, 2018 125.82 125.51 125.56 30,986,712 +7.06(+5.96%)
Feb 16, 2018 118.50 118.50 118.50 0 +1.58(+1.35%)
Feb 15, 2018 115.39 117.05 115.21 116.92 2,289,328 +2.04(+1.78%)
Feb 14, 2018 115.88 116.25 114.55 114.88 4,370,112 -1.32(-1.14%)
Feb 13, 2018 116.21 117.08 115.99 116.20 1,903,505 -0.34(-0.29%)
Feb 12, 2018 116.30 116.90 115.98 116.54 1,876,144 +0.76(+0.66%)
Feb 09, 2018 116.29 116.55 114.77 115.78 4,053,366 -0.16(-0.14%)
Feb 08, 2018 118.25 118.75 115.76 115.94 5,687,921 -0.47(-0.40%)
Feb 07, 2018 118.15 118.15 116.24 116.41 3,993,624 -1.74(-1.47%)
Feb 06, 2018 117.10 118.77 117.00 118.15 4,432,043 -0.73(-0.61%)
Feb 05, 2018 119.54 120.32 118.50 118.88 5,071,486 -1.74(-1.44%)
Feb 02, 2018 121.12 121.29 120.50 120.62 2,626,774 -0.68(-0.56%)
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.