Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 100.02 101.68 99.11 101.51 2,791,567 +2.48(+2.51%)
Sep 27, 2019 100.56 101.08 98.00 99.03 3,021,562 -1.75(-1.73%)
Sep 26, 2019 100.74 102.09 100.25 100.78 3,500,278 +0.21(+0.21%)
Sep 25, 2019 96.81 100.75 95.59 100.57 3,305,517 +3.98(+4.12%)
Sep 24, 2019 98.83 99.66 96.36 96.59 2,157,571 -2.00(-2.03%)
Sep 23, 2019 97.42 99.48 96.97 98.59 1,878,401 +1.16(+1.19%)
Sep 20, 2019 100.83 101.27 97.14 97.42 3,598,250 -3.31(-3.28%)
Sep 19, 2019 100.53 101.40 100.32 100.73 1,543,440 +0.50(+0.50%)
Sep 18, 2019 99.70 101.26 98.91 100.23 1,356,910 +0.05(+0.05%)
Sep 17, 2019 99.22 100.38 98.83 100.18 1,603,571 -0.69(-0.68%)
Sep 16, 2019 101.55 102.19 99.82 100.86 2,129,427 -2.07(-2.01%)
Sep 13, 2019 101.91 103.58 101.17 102.94 1,883,568 +1.00(+0.98%)
Sep 12, 2019 102.28 103.82 101.70 101.94 3,271,655 +0.03(+0.03%)
Sep 11, 2019 99.71 102.40 99.69 101.91 3,689,400 +1.98(+1.98%)
Sep 10, 2019 98.72 100.95 98.11 99.93 3,642,042 +0.44(+0.44%)
Sep 09, 2019 98.67 100.51 97.09 99.49 3,161,887 +1.46(+1.49%)
Sep 06, 2019 97.87 98.19 96.85 98.03 1,535,322 -0.18(-0.18%)
Sep 05, 2019 95.11 98.94 95.10 98.20 3,537,091 +3.84(+4.07%)
Sep 04, 2019 92.90 94.59 92.81 94.36 2,090,521 +2.48(+2.70%)
Sep 03, 2019 93.19 93.87 91.72 91.88 2,053,705 -2.75(-2.91%)
Aug 30, 2019 94.71 95.62 94.08 94.63 1,769,657 +0.54(+0.57%)
Aug 29, 2019 94.48 95.40 93.80 94.09 1,862,603 +1.19(+1.28%)
Aug 28, 2019 91.11 93.11 90.54 92.90 1,823,782 +1.45(+1.58%)
Aug 27, 2019 92.61 93.65 91.09 91.46 2,672,310 +0.01(+0.01%)
Aug 26, 2019 92.31 92.59 90.95 91.45 2,719,088 +0.67(+0.73%)
Aug 23, 2019 94.18 94.62 90.01 90.78 5,658,911 -4.91(-5.13%)
Aug 22, 2019 95.94 96.53 94.79 95.69 1,365,831 -0.06(-0.07%)
Aug 21, 2019 95.48 96.97 95.06 95.76 1,509,176 +0.45(+0.48%)
Aug 20, 2019 96.21 96.21 95.00 95.30 1,943,360 -0.55(-0.57%)
Aug 19, 2019 97.65 98.71 95.73 95.85 3,224,925 -0.09(-0.10%)
Aug 16, 2019 93.56 96.22 92.86 95.94 3,518,807 +3.51(+3.80%)
Aug 15, 2019 92.90 93.56 91.72 92.43 2,582,682 -0.20(-0.22%)
Aug 14, 2019 91.96 93.85 91.88 92.64 3,857,454 -2.02(-2.13%)
Aug 13, 2019 90.88 95.29 90.17 94.66 3,814,826 +3.63(+3.99%)
Aug 12, 2019 92.10 92.71 90.74 91.02 2,272,861 -1.51(-1.63%)
Aug 09, 2019 93.05 93.28 91.77 92.53 2,578,767 -1.48(-1.58%)
Aug 08, 2019 95.06 95.06 93.11 94.02 3,147,964 -0.82(-0.87%)
Aug 07, 2019 91.49 95.28 91.17 94.84 4,315,789 +1.95(+2.09%)
Aug 06, 2019 90.90 93.00 90.66 92.90 4,178,778 +3.12(+3.48%)
Aug 05, 2019 90.51 91.10 88.94 89.77 4,927,781 -3.30(-3.54%)
Aug 02, 2019 92.24 93.40 90.69 93.07 3,487,829 +0.43(+0.46%)
Aug 01, 2019 95.74 98.50 92.12 92.64 7,237,225 -3.14(-3.28%)
Jul 31, 2019 96.47 96.81 94.16 95.79 5,424,040 -2.22(-2.27%)
Jul 30, 2019 95.89 98.44 93.68 98.01 5,597,479 +1.45(+1.50%)
Jul 29, 2019 96.04 97.09 94.66 96.56 4,363,501 +1.73(+1.83%)
Jul 26, 2019 94.96 95.41 93.80 94.83 3,174,590 +0.55(+0.58%)
Jul 25, 2019 96.84 97.18 94.05 94.28 4,375,324 -3.46(-3.54%)
Jul 24, 2019 95.19 98.44 95.16 97.74 7,295,984 +4.22(+4.52%)
Jul 23, 2019 92.54 93.52 91.87 93.52 3,331,422 +2.04(+2.23%)
Jul 22, 2019 91.45 92.31 91.22 91.48 2,346,517 +0.72(+0.80%)
Jul 19, 2019 90.37 91.38 89.38 90.76 3,829,131 +0.78(+0.86%)
Jul 18, 2019 89.39 90.35 88.99 89.98 3,210,758 +0.67(+0.75%)
Jul 17, 2019 89.87 90.38 89.04 89.31 2,139,550 -0.57(-0.63%)
Jul 16, 2019 90.56 90.57 89.02 89.87 3,157,281 -1.99(-2.17%)
Jul 15, 2019 90.08 92.05 89.98 91.87 3,525,655 +2.01(+2.24%)
Jul 12, 2019 87.70 89.91 87.19 89.86 2,829,293 +2.66(+3.05%)
Jul 11, 2019 89.22 89.40 87.04 87.20 3,123,355 -1.86(-2.09%)
Jul 10, 2019 89.72 90.74 88.93 89.06 3,026,081 +0.19(+0.22%)
Jul 09, 2019 88.06 89.18 87.79 88.87 3,591,754 +0.34(+0.39%)
Jul 08, 2019 88.65 89.67 88.19 88.52 3,132,320 -0.91(-1.02%)
Jul 05, 2019 89.30 90.12 88.85 89.43 2,901,505 -1.07(-1.18%)
Jul 03, 2019 90.02 90.77 89.71 90.50 1,724,215 -0.37(-0.41%)
Jul 02, 2019 92.10 92.54 90.50 90.87 3,059,789 -2.00(-2.15%)
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.