Nxp Semiconductors (NQ: NXPI )

202.00 USD -5.94 (-2.86%)
Official Closing Price Updated: 7:18 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 82.91 83.42 80.60 83.37 4,447,500 +0.46(+0.55%)
Nov 29, 2018 82.42 84.06 82.42 82.91 2,304,403 -0.11(-0.13%)
Nov 28, 2018 81.52 83.07 80.35 83.02 3,544,404 +2.13(+2.63%)
Nov 27, 2018 81.53 82.42 80.89 80.89 3,151,651 -1.05(-1.28%)
Nov 26, 2018 84.19 84.34 81.77 81.94 3,202,112 -0.67(-0.81%)
Nov 23, 2018 82.47 83.82 82.14 82.61 729,600 -0.53(-0.64%)
Nov 21, 2018 83.14 83.14 83.14 0 +1.73(+2.13%)
Nov 20, 2018 80.66 82.80 79.53 81.41 8,756,524 +0.05(+0.06%)
Nov 19, 2018 84.58 85.37 81.27 81.36 3,507,433 -3.61(-4.25%)
Nov 16, 2018 83.13 85.15 82.73 84.97 3,970,800 +0.35(+0.41%)
Nov 15, 2018 81.68 85.41 81.34 84.62 5,075,225 +2.54(+3.09%)
Nov 14, 2018 82.78 83.90 81.28 82.08 2,339,047 +0.33(+0.40%)
Nov 13, 2018 80.00 83.13 79.50 81.75 3,269,614 +2.47(+3.12%)
Nov 12, 2018 82.16 82.50 79.21 79.28 4,217,000 -4.41(-5.27%)
Nov 09, 2018 83.81 84.07 81.83 83.69 3,508,000 -0.93(-1.10%)
Nov 08, 2018 84.62 86.32 84.40 84.62 4,010,167 -0.83(-0.97%)
Nov 07, 2018 85.14 85.62 83.75 85.45 3,734,059 +0.91(+1.08%)
Nov 06, 2018 82.80 84.59 82.66 84.54 3,641,443 +1.68(+2.03%)
Nov 05, 2018 83.73 83.86 81.43 82.86 4,200,216 -1.22(-1.45%)
Nov 02, 2018 84.50 85.20 82.69 84.08 12,556,100 -0.01(-0.01%)
Nov 01, 2018 80.92 85.92 79.97 84.09 19,547,392 +9.10(+12.13%)
Oct 31, 2018 76.32 76.61 74.06 74.99 6,009,075 -0.50(-0.66%)
Oct 30, 2018 70.30 75.70 70.16 75.49 6,275,900 +4.77(+6.74%)
Oct 29, 2018 73.15 74.30 69.72 70.72 6,699,722 -0.23(-0.32%)
Oct 26, 2018 72.78 73.04 70.25 70.95 6,515,300 -2.80(-3.80%)
Oct 25, 2018 72.10 74.20 71.41 73.75 7,014,995 +2.52(+3.54%)
Oct 24, 2018 75.23 75.56 71.03 71.23 9,900,411 -6.49(-8.35%)
Oct 23, 2018 75.00 78.68 74.02 77.72 6,460,652 +1.24(+1.62%)
Oct 22, 2018 78.52 79.00 76.37 76.48 4,220,584 -1.22(-1.57%)
Oct 19, 2018 78.67 79.39 76.26 77.70 5,204,800 +0.00(+0.00%)
Oct 18, 2018 79.60 79.98 77.46 77.70 4,919,016 -2.17(-2.72%)
Oct 17, 2018 81.86 81.98 79.64 79.87 4,110,553 -1.32(-1.63%)
Oct 16, 2018 78.87 81.26 78.50 81.19 5,462,242 +3.30(+4.24%)
Oct 15, 2018 78.44 78.90 77.84 77.89 2,977,601 -0.67(-0.85%)
Oct 12, 2018 80.01 80.50 77.35 78.56 5,817,300 +1.27(+1.64%)
Oct 11, 2018 78.72 80.17 76.64 77.29 7,109,459 -0.87(-1.11%)
Oct 10, 2018 80.00 80.00 77.70 78.16 7,068,289 -2.82(-3.48%)
Oct 09, 2018 81.81 82.50 80.70 80.98 3,236,814 -1.17(-1.42%)
Oct 08, 2018 82.56 82.96 81.54 82.15 3,324,699 -1.06(-1.27%)
Oct 05, 2018 83.00 83.49 80.71 83.21 6,544,100 +0.26(+0.31%)
Oct 04, 2018 85.60 85.67 82.18 82.95 7,525,628 -3.17(-3.68%)
Oct 03, 2018 85.62 86.37 84.47 86.12 4,423,119 +1.04(+1.22%)
Oct 02, 2018 84.73 86.20 84.45 85.08 4,058,678 +0.05(+0.06%)
Oct 01, 2018 86.43 86.99 84.93 85.03 6,007,506 -0.47(-0.55%)
Sep 28, 2018 85.14 85.96 84.52 85.50 4,910,300 -0.02(-0.02%)
Sep 27, 2018 85.90 86.69 85.00 85.52 5,012,180 +0.23(+0.27%)
Sep 26, 2018 86.37 86.86 84.35 85.29 9,661,870 -1.22(-1.41%)
Sep 25, 2018 90.12 90.39 86.31 86.51 12,701,501 -4.58(-5.03%)
Sep 24, 2018 92.79 93.16 90.80 91.09 4,525,798 -2.64(-2.82%)
Sep 21, 2018 94.00 94.18 92.62 93.73 9,068,300 -0.16(-0.17%)
Sep 20, 2018 92.92 94.00 92.55 93.89 5,995,388 +1.71(+1.86%)
Sep 19, 2018 91.27 92.28 91.27 92.18 3,977,171 +0.50(+0.55%)
Sep 18, 2018 90.15 91.94 89.90 91.68 4,465,257 +1.53(+1.70%)
Sep 17, 2018 93.62 93.75 90.00 90.15 4,110,307 -2.61(-2.81%)
Sep 14, 2018 92.25 93.42 91.45 92.76 7,293,800 +0.85(+0.92%)
Sep 13, 2018 90.00 92.25 89.59 91.91 9,852,462 +3.11(+3.50%)
Sep 12, 2018 88.41 88.84 84.59 88.80 15,936,986 -0.77(-0.86%)
Sep 11, 2018 93.00 93.00 88.26 89.57 15,002,877 -4.11(-4.39%)
Sep 10, 2018 94.10 95.14 93.56 93.68 8,539,299 -0.34(-0.36%)
Sep 07, 2018 94.50 95.06 93.16 94.02 10,214,000 +0.03(+0.03%)
Sep 06, 2018 93.88 94.39 93.29 93.99 9,140,950 +0.11(+0.12%)
Sep 05, 2018 94.60 94.71 92.92 93.88 7,533,504 -0.78(-0.82%)
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.