Skip to main content

Nxp Semiconductors (NQ: NXPI )

225.61 +6.95 (+3.18%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 96.54 96.88 94.23 95.85 5,420,338 -2.22(-2.27%)
Jul 30, 2019 95.95 98.51 93.75 98.08 5,593,659 +1.45(+1.50%)
Jul 29, 2019 96.10 97.16 94.73 96.63 4,360,524 +1.73(+1.83%)
Jul 26, 2019 95.03 95.47 93.87 94.90 3,172,424 +0.55(+0.58%)
Jul 25, 2019 96.91 97.25 94.12 94.35 4,372,338 -3.46(-3.54%)
Jul 24, 2019 95.26 98.50 95.22 97.81 7,291,005 +4.23(+4.52%)
Jul 23, 2019 92.61 93.58 91.93 93.58 3,329,149 +2.04(+2.23%)
Jul 22, 2019 91.51 92.37 91.28 91.54 2,344,916 +0.72(+0.80%)
Jul 19, 2019 90.43 91.44 89.44 90.82 3,826,518 +0.78(+0.86%)
Jul 18, 2019 89.45 90.41 89.05 90.04 3,208,567 +0.67(+0.75%)
Jul 17, 2019 89.93 90.44 89.10 89.37 2,138,090 -0.57(-0.63%)
Jul 16, 2019 90.62 90.63 89.08 89.94 3,155,126 -1.99(-2.17%)
Jul 15, 2019 90.14 92.11 90.04 91.93 3,523,249 +2.01(+2.24%)
Jul 12, 2019 87.76 89.97 87.25 89.92 2,827,363 +2.66(+3.05%)
Jul 11, 2019 89.28 89.46 87.10 87.26 3,121,223 -1.86(-2.09%)
Jul 10, 2019 89.78 90.80 88.99 89.12 3,024,016 +0.19(+0.22%)
Jul 09, 2019 88.12 89.24 87.85 88.93 3,589,303 +0.34(+0.39%)
Jul 08, 2019 88.71 89.73 88.25 88.58 3,130,182 -0.91(-1.02%)
Jul 05, 2019 89.36 90.18 88.91 89.49 2,899,525 -1.07(-1.18%)
Jul 03, 2019 90.08 90.84 89.77 90.56 1,723,039 -0.37(-0.41%)
Jul 02, 2019 92.16 92.61 90.56 90.93 3,057,701 -2.00(-2.15%)
Jul 01, 2019 94.48 95.80 92.25 92.93 6,632,686 +2.44(+2.69%)
Jun 28, 2019 93.98 93.98 90.36 90.49 25,214,898 -1.50(-1.63%)
Jun 27, 2019 91.12 93.26 90.82 91.99 4,835,516 +1.94(+2.15%)
Jun 26, 2019 90.05 91.32 89.07 90.06 3,210,335 +1.88(+2.13%)
Jun 25, 2019 90.67 91.32 87.97 88.17 3,108,965 -2.35(-2.60%)
Jun 24, 2019 91.39 92.33 90.45 90.53 3,388,775 -0.38(-0.42%)
Jun 21, 2019 90.97 91.56 89.38 90.91 3,847,768 +0.05(+0.05%)
Jun 20, 2019 91.32 91.75 89.87 90.86 3,800,600 +1.66(+1.86%)
Jun 19, 2019 88.21 90.11 87.85 89.20 2,907,202 +1.34(+1.52%)
Jun 18, 2019 84.61 88.05 84.05 87.87 3,988,050 +4.71(+5.66%)
Jun 17, 2019 84.36 84.92 83.00 83.16 2,907,662 -1.10(-1.31%)
Jun 14, 2019 85.19 86.21 84.25 84.26 4,054,222 -3.29(-3.76%)
Jun 13, 2019 87.44 87.69 86.31 87.55 2,209,222 +0.86(+0.99%)
Jun 12, 2019 90.15 90.15 86.62 86.69 4,209,051 -1.57(-1.78%)
Jun 11, 2019 90.52 90.88 87.95 88.26 2,499,958 +0.06(+0.07%)
Jun 10, 2019 86.84 90.02 86.55 88.20 3,253,910 +2.54(+2.97%)
Jun 07, 2019 85.81 85.92 84.97 85.66 2,030,800 +0.32(+0.38%)
Jun 06, 2019 86.23 86.87 84.86 85.33 4,057,731 -1.07(-1.24%)
Jun 05, 2019 87.96 88.26 84.76 86.40 2,406,013 -1.09(-1.25%)
Jun 04, 2019 84.84 87.66 84.41 87.50 4,684,385 +4.62(+5.58%)
Jun 03, 2019 84.30 84.30 82.29 82.87 3,703,145 +1.36(+1.67%)
May 31, 2019 82.53 83.09 81.45 81.51 4,348,207 -2.51(-2.99%)
May 30, 2019 82.48 84.23 82.41 84.03 2,960,799 +1.63(+1.97%)
May 29, 2019 81.82 83.03 80.68 82.40 4,550,377 -0.45(-0.55%)
May 28, 2019 85.59 85.59 82.36 82.85 12,775,041 -2.03(-2.40%)
May 24, 2019 85.71 86.41 84.83 84.89 3,494,226 -0.09(-0.11%)
May 23, 2019 84.77 85.52 83.03 84.98 5,432,452 -1.60(-1.85%)
May 22, 2019 88.28 89.35 86.52 86.58 4,067,033 -2.81(-3.14%)
May 21, 2019 87.21 89.60 86.55 89.39 5,834,271 +3.77(+4.41%)
May 20, 2019 85.80 85.99 84.20 85.62 5,147,055 -2.34(-2.66%)
May 17, 2019 89.21 91.34 87.81 87.96 3,621,198 -2.33(-2.58%)
May 16, 2019 90.96 92.12 89.85 90.29 3,688,854 -2.33(-2.52%)
May 15, 2019 90.14 93.49 89.70 92.62 4,486,204 +1.85(+2.04%)
May 14, 2019 87.73 90.94 87.46 90.77 5,273,489 +4.67(+5.42%)
May 13, 2019 89.16 90.02 85.81 86.10 5,474,010 -6.52(-7.04%)
May 10, 2019 92.35 93.37 90.20 92.62 2,970,114 -0.15(-0.16%)
May 09, 2019 92.57 93.18 89.59 92.77 4,480,559 -1.08(-1.15%)
May 08, 2019 93.56 95.84 92.11 93.85 4,433,797 -0.89(-0.94%)
May 07, 2019 96.61 96.84 93.09 94.74 4,748,562 -3.29(-3.36%)
May 06, 2019 96.83 98.16 95.90 98.03 3,209,823 -1.90(-1.91%)
May 03, 2019 99.01 100.33 98.82 99.93 3,726,432 +1.37(+1.39%)
May 02, 2019 97.02 99.37 96.47 98.56 4,314,365 +1.49(+1.53%)
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.