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 (%)
Nov 29, 2019 108.35 108.78 107.00 107.52 1,185,268 -1.70(-1.56%)
Nov 27, 2019 108.73 109.69 108.09 109.22 1,311,901 +0.73(+0.67%)
Nov 26, 2019 108.72 109.29 106.98 108.50 3,900,190 -0.42(-0.38%)
Nov 25, 2019 108.34 110.91 107.90 108.91 3,415,037 +1.73(+1.61%)
Nov 22, 2019 106.41 107.87 106.05 107.18 2,511,467 +0.89(+0.84%)
Nov 21, 2019 106.34 106.97 104.59 106.29 3,234,202 -0.45(-0.42%)
Nov 20, 2019 106.51 108.02 105.18 106.74 3,993,242 +0.68(+0.64%)
Nov 19, 2019 108.77 109.28 105.89 106.06 4,127,915 -1.78(-1.65%)
Nov 18, 2019 108.41 109.33 107.59 107.83 2,332,482 -1.45(-1.33%)
Nov 15, 2019 110.78 111.16 108.67 109.29 2,222,190 -0.47(-0.43%)
Nov 14, 2019 110.02 110.70 108.33 109.76 2,684,402 -0.73(-0.66%)
Nov 13, 2019 109.51 111.86 109.05 110.49 2,485,747 -0.16(-0.14%)
Nov 12, 2019 110.65 112.41 110.18 110.64 4,640,999 +0.63(+0.57%)
Nov 11, 2019 109.33 110.21 108.16 110.01 3,120,177 +0.60(+0.54%)
Nov 08, 2019 108.11 109.50 107.49 109.42 2,222,083 +0.20(+0.19%)
Nov 07, 2019 109.95 110.71 108.52 109.21 3,352,925 +0.87(+0.80%)
Nov 06, 2019 109.93 110.23 107.47 108.35 3,649,039 -2.04(-1.85%)
Nov 05, 2019 110.36 111.66 109.31 110.38 6,018,538 +0.73(+0.66%)
Nov 04, 2019 110.26 111.53 108.34 109.66 4,020,150 -0.11(-0.10%)
Nov 01, 2019 107.42 110.28 106.82 109.77 5,337,794 +4.02(+3.80%)
Oct 31, 2019 105.97 106.73 105.21 105.75 3,743,562 -1.05(-0.98%)
Oct 30, 2019 106.56 108.00 105.96 106.80 4,402,088 +0.37(+0.35%)
Oct 29, 2019 106.51 110.23 106.00 106.43 10,019,027 -0.04(-0.03%)
Oct 28, 2019 98.84 102.56 98.84 106.47 5,924,036 +7.99(+8.11%)
Oct 25, 2019 98.31 98.90 96.72 98.48 3,864,324 -0.20(-0.20%)
Oct 24, 2019 96.98 98.88 96.46 98.67 3,395,901 +2.66(+2.77%)
Oct 23, 2019 97.73 98.13 94.78 96.01 6,312,523 -4.25(-4.24%)
Oct 22, 2019 102.50 102.75 100.16 100.26 2,349,393 -2.05(-2.00%)
Oct 21, 2019 102.11 102.64 101.09 102.31 1,945,727 +0.90(+0.89%)
Oct 18, 2019 102.05 102.72 100.91 101.41 2,071,586 -0.74(-0.73%)
Oct 17, 2019 102.34 102.80 100.99 102.15 2,291,203 +1.12(+1.10%)
Oct 16, 2019 103.60 104.58 100.95 101.03 3,239,719 -3.12(-3.00%)
Oct 15, 2019 103.42 104.63 102.89 104.16 2,039,749 +0.68(+0.66%)
Oct 14, 2019 102.20 103.77 101.81 103.48 2,338,729 +0.45(+0.43%)
Oct 11, 2019 101.22 104.41 101.22 103.03 4,384,075 +3.27(+3.27%)
Oct 10, 2019 98.95 100.74 98.47 99.77 2,637,955 +1.20(+1.22%)
Oct 09, 2019 98.80 99.18 97.44 98.57 2,260,524 +2.06(+2.13%)
Oct 08, 2019 99.23 99.93 96.40 96.51 3,908,936 -3.94(-3.93%)
Oct 07, 2019 101.75 102.64 100.29 100.46 1,815,882 -1.76(-1.72%)
Oct 04, 2019 100.06 102.31 99.69 102.22 1,846,379 +2.38(+2.39%)
Oct 03, 2019 99.61 99.92 97.34 99.83 3,292,606 +0.58(+0.58%)
Oct 02, 2019 100.84 101.61 98.97 99.26 3,190,517 -2.11(-2.08%)
Oct 01, 2019 103.85 105.58 100.72 101.37 4,971,336 -0.21(-0.21%)
Sep 30, 2019 100.09 101.75 99.17 101.58 2,789,662 +2.48(+2.51%)
Sep 27, 2019 100.62 101.15 98.07 99.10 3,019,500 -1.75(-1.73%)
Sep 26, 2019 100.81 102.16 100.32 100.85 3,497,889 +0.21(+0.21%)
Sep 25, 2019 96.88 100.82 95.66 100.64 3,303,262 +3.98(+4.12%)
Sep 24, 2019 98.90 99.72 96.43 96.65 2,156,099 -2.00(-2.03%)
Sep 23, 2019 97.49 99.55 97.03 98.65 1,877,119 +1.16(+1.19%)
Sep 20, 2019 100.89 101.34 97.20 97.49 3,595,795 -3.31(-3.29%)
Sep 19, 2019 100.60 101.47 100.39 100.80 1,542,387 +0.50(+0.50%)
Sep 18, 2019 99.77 101.33 98.98 100.30 1,355,984 +0.06(+0.06%)
Sep 17, 2019 99.29 100.45 98.90 100.24 1,602,476 -0.69(-0.68%)
Sep 16, 2019 101.62 102.26 99.89 100.93 2,127,974 -2.08(-2.01%)
Sep 13, 2019 101.97 103.65 101.24 103.01 1,882,283 +1.00(+0.98%)
Sep 12, 2019 102.35 103.89 101.77 102.01 3,269,422 +0.03(+0.03%)
Sep 11, 2019 99.78 102.47 99.75 101.98 3,686,882 +1.98(+1.98%)
Sep 10, 2019 98.79 101.02 98.18 100.00 3,639,557 +0.44(+0.44%)
Sep 09, 2019 98.73 100.58 97.16 99.56 3,159,729 +1.46(+1.49%)
Sep 06, 2019 97.94 98.26 96.92 98.09 1,534,274 -0.18(-0.18%)
Sep 05, 2019 95.17 99.00 95.17 98.27 3,534,677 +3.85(+4.07%)
Sep 04, 2019 92.97 94.66 92.88 94.42 2,089,094 +2.48(+2.70%)
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.