Skip to main content

Nxp Semiconductors (NQ: NXPI )

237.33 +5.82 (+2.51%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 80.17 80.70 79.50 79.96 3,314,805 -0.63(-0.79%)
Jan 30, 2019 79.61 80.86 78.69 80.60 5,497,796 +1.82(+2.31%)
Jan 29, 2019 78.48 79.13 77.92 78.78 3,803,877 +0.07(+0.09%)
Jan 28, 2019 76.84 78.79 75.90 78.71 3,978,634 +0.39(+0.49%)
Jan 25, 2019 78.65 79.59 78.15 78.32 6,174,955 +0.91(+1.18%)
Jan 24, 2019 74.89 78.27 74.59 77.41 9,131,985 +4.92(+6.78%)
Jan 23, 2019 73.51 73.96 71.93 72.49 3,788,339 -0.17(-0.24%)
Jan 22, 2019 73.67 73.73 72.15 72.67 5,485,242 -1.56(-2.10%)
Jan 18, 2019 73.55 75.29 73.16 74.23 9,598,086 +1.52(+2.08%)
Jan 17, 2019 72.49 73.00 71.29 72.71 5,765,110 +0.74(+1.02%)
Jan 16, 2019 72.13 73.47 71.94 71.98 6,116,093 +0.25(+0.35%)
Jan 15, 2019 72.44 72.86 71.18 71.73 5,919,439 -0.50(-0.69%)
Jan 14, 2019 71.94 72.96 71.49 72.23 3,630,630 -0.80(-1.09%)
Jan 11, 2019 72.82 74.38 72.55 73.03 3,752,578 -0.51(-0.69%)
Jan 10, 2019 72.68 73.63 71.90 73.53 3,369,527 +0.08(+0.11%)
Jan 09, 2019 71.16 73.50 70.91 73.45 6,784,500 +3.22(+4.58%)
Jan 08, 2019 70.25 70.78 69.43 70.23 4,327,891 +0.40(+0.57%)
Jan 07, 2019 69.47 70.76 68.81 69.84 3,806,540 +0.51(+0.74%)
Jan 04, 2019 67.40 69.64 67.07 69.32 5,296,753 +3.20(+4.84%)
Jan 03, 2019 67.36 68.18 65.91 66.13 5,772,306 -2.81(-4.08%)
Jan 02, 2019 66.07 69.18 65.75 68.94 5,138,018 +1.61(+2.39%)
Dec 31, 2018 66.70 67.33 65.94 67.33 4,069,510 +1.06(+1.59%)
Dec 28, 2018 66.87 67.73 65.89 66.27 4,498,762 -0.81(-1.21%)
Dec 27, 2018 64.97 67.08 64.25 67.08 3,778,707 +1.14(+1.73%)
Dec 26, 2018 62.94 66.43 62.13 65.94 5,691,320 +3.73(+6.00%)
Dec 24, 2018 64.63 64.78 62.18 62.21 2,468,197 -2.42(-3.74%)
Dec 21, 2018 66.40 67.09 64.39 64.63 6,504,622 -1.48(-2.24%)
Dec 20, 2018 65.64 67.36 65.27 66.11 6,506,455 +0.59(+0.90%)
Dec 19, 2018 70.29 71.03 65.48 65.52 6,553,544 -5.24(-7.40%)
Dec 18, 2018 70.02 72.16 69.82 70.76 5,654,463 +1.60(+2.31%)
Dec 17, 2018 70.84 71.77 68.57 69.16 3,773,627 -2.11(-2.96%)
Dec 14, 2018 71.16 73.00 71.01 71.27 3,476,677 -1.16(-1.60%)
Dec 13, 2018 73.90 73.90 71.73 72.43 5,640,796 -0.61(-0.83%)
Dec 12, 2018 73.33 74.52 72.73 73.04 6,682,582 +0.79(+1.09%)
Dec 11, 2018 71.80 73.88 71.32 72.25 4,746,133 +2.64(+3.79%)
Dec 10, 2018 69.99 71.08 67.93 69.61 5,525,463 -0.46(-0.65%)
Dec 07, 2018 74.30 75.11 69.98 70.07 4,538,786 -5.08(-6.76%)
Dec 06, 2018 73.12 75.18 72.66 75.15 4,171,629 +0.21(+0.28%)
Dec 04, 2018 77.95 79.06 74.88 74.94 6,692,013 -3.53(-4.49%)
Dec 03, 2018 79.65 80.05 78.10 78.47 6,683,345 +2.11(+2.76%)
Nov 30, 2018 75.94 76.41 73.82 76.36 4,855,732 +0.42(+0.55%)
Nov 29, 2018 75.49 76.99 75.49 75.94 2,515,922 -0.10(-0.13%)
Nov 28, 2018 74.67 76.09 73.59 76.04 3,869,742 +1.95(+2.63%)
Nov 27, 2018 74.68 75.49 74.09 74.09 3,440,938 -0.96(-1.28%)
Nov 26, 2018 77.11 77.25 74.90 75.05 3,496,031 -0.61(-0.81%)
Nov 23, 2018 75.54 76.77 75.23 75.66 796,569 -0.49(-0.64%)
Nov 21, 2018 76.15 76.15 76.15 0 +1.58(+2.12%)
Nov 20, 2018 73.88 75.84 72.84 74.57 9,560,279 +0.05(+0.06%)
Nov 19, 2018 77.47 78.19 74.44 74.52 3,829,377 -3.31(-4.25%)
Nov 16, 2018 76.14 77.99 75.77 77.83 4,335,276 +0.32(+0.41%)
Nov 15, 2018 74.81 78.23 74.50 77.51 5,541,076 +2.33(+3.09%)
Nov 14, 2018 75.82 76.85 74.45 75.18 2,553,746 +0.30(+0.40%)
Nov 13, 2018 73.27 76.14 72.82 74.88 3,569,729 +2.26(+3.12%)
Nov 12, 2018 75.25 75.56 72.55 72.61 4,604,075 -4.04(-5.27%)
Nov 09, 2018 76.76 77.00 74.95 76.65 3,829,996 -0.85(-1.10%)
Nov 08, 2018 77.51 79.06 77.30 77.51 4,378,257 -0.76(-0.97%)
Nov 07, 2018 77.98 78.42 76.71 78.27 4,076,805 +0.83(+1.08%)
Nov 06, 2018 75.84 77.48 75.71 77.43 3,975,688 +1.54(+2.03%)
Nov 05, 2018 76.69 76.81 74.58 75.89 4,585,750 -1.12(-1.45%)
Nov 02, 2018 77.40 78.04 75.74 77.01 13,708,615 -0.01(-0.01%)
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.