Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 79.14 81.76 76.58 77.36 2,891,145 -1.87(-2.35%)
Mar 30, 2020 76.17 79.43 73.80 79.23 3,176,166 +3.39(+4.46%)
Mar 27, 2020 80.35 81.97 75.44 75.84 3,133,587 -7.86(-9.38%)
Mar 26, 2020 80.66 83.83 78.14 83.70 4,361,206 +4.53(+5.73%)
Mar 25, 2020 81.31 83.95 76.97 79.17 3,402,226 -0.81(-1.01%)
Mar 24, 2020 77.46 82.37 75.84 79.98 3,955,975 +7.89(+10.95%)
Mar 23, 2020 69.23 73.33 64.52 72.08 3,928,400 +3.44(+5.01%)
Mar 20, 2020 73.55 78.35 67.82 68.64 6,133,719 -2.37(-3.34%)
Mar 19, 2020 60.48 72.06 58.82 71.01 6,547,213 +10.78(+17.91%)
Mar 18, 2020 68.43 71.63 54.49 60.23 11,517,156 -14.48(-19.38%)
Mar 17, 2020 76.17 76.48 70.53 74.71 9,790,976 -0.22(-0.30%)
Mar 16, 2020 78.87 80.99 73.01 74.93 8,340,920 -14.20(-15.93%)
Mar 13, 2020 89.56 93.01 81.67 89.13 7,609,774 +3.68(+4.31%)
Mar 12, 2020 80.27 90.34 79.90 85.45 7,826,224 -7.94(-8.51%)
Mar 11, 2020 96.28 97.86 91.85 93.39 5,336,305 -5.88(-5.92%)
Mar 10, 2020 97.02 99.77 94.42 99.27 4,975,276 +4.53(+4.79%)
Mar 09, 2020 97.28 100.34 94.27 94.74 6,131,452 -9.03(-8.70%)
Mar 06, 2020 102.89 105.98 101.39 103.77 3,814,921 -3.33(-3.11%)
Mar 05, 2020 108.28 110.48 105.94 107.10 3,402,842 -5.58(-4.95%)
Mar 04, 2020 109.84 112.74 109.18 112.67 2,965,957 +4.38(+4.04%)
Mar 03, 2020 110.94 114.07 108.09 108.30 4,272,547 -3.27(-2.93%)
Mar 02, 2020 109.62 111.81 106.32 111.56 4,634,630 +5.94(+5.62%)
Feb 28, 2020 102.22 107.40 102.20 105.63 5,927,422 -0.88(-0.83%)
Feb 27, 2020 107.16 109.48 105.82 106.51 5,328,486 -4.49(-4.04%)
Feb 26, 2020 112.92 114.16 109.85 111.00 4,752,448 -1.25(-1.12%)
Feb 25, 2020 116.68 116.97 110.56 112.25 4,981,653 -2.99(-2.60%)
Feb 24, 2020 115.72 116.67 114.48 115.24 5,527,435 -6.00(-4.95%)
Feb 21, 2020 125.05 127.40 120.35 121.25 3,790,919 -4.00(-3.19%)
Feb 20, 2020 124.80 125.56 122.28 125.24 2,469,439 -0.14(-0.11%)
Feb 19, 2020 125.34 127.58 124.79 125.38 2,182,980 +1.00(+0.81%)
Feb 18, 2020 124.88 125.88 123.20 124.38 2,066,463 -2.98(-2.34%)
Feb 14, 2020 129.03 129.69 125.14 127.36 1,987,539 -1.50(-1.16%)
Feb 13, 2020 127.16 129.38 126.34 128.85 1,535,042 +0.80(+0.62%)
Feb 12, 2020 126.89 128.61 126.50 128.06 2,790,815 +2.15(+1.70%)
Feb 11, 2020 124.62 127.43 124.30 125.91 2,590,657 +2.16(+1.75%)
Feb 10, 2020 121.48 123.86 121.21 123.75 1,904,674 +0.86(+0.70%)
Feb 07, 2020 124.95 125.30 122.64 122.88 2,714,918 -2.86(-2.28%)
Feb 06, 2020 125.77 126.12 123.61 125.74 2,241,748 +1.03(+0.83%)
Feb 05, 2020 123.94 127.14 123.04 124.71 4,721,544 +3.46(+2.85%)
Feb 04, 2020 123.57 124.96 118.69 121.25 5,983,849 +4.47(+3.83%)
Feb 03, 2020 118.64 119.88 116.14 116.79 4,526,135 -1.08(-0.91%)
Jan 31, 2020 120.80 121.68 117.11 117.86 4,788,025 -4.42(-3.62%)
Jan 30, 2020 121.53 122.65 119.71 122.29 2,195,426 -0.97(-0.78%)
Jan 29, 2020 123.61 125.21 122.40 123.25 2,446,441 -0.02(-0.01%)
Jan 28, 2020 123.10 124.17 121.93 123.27 2,375,975 +2.07(+1.71%)
Jan 27, 2020 122.23 122.39 118.98 121.20 4,069,839 -4.49(-3.57%)
Jan 24, 2020 127.74 128.14 125.01 125.69 3,108,315 -1.05(-0.83%)
Jan 23, 2020 125.33 127.49 125.29 126.74 2,726,523 +1.64(+1.32%)
Jan 22, 2020 124.98 126.64 124.02 125.09 2,606,885 +0.63(+0.51%)
Jan 21, 2020 123.94 124.92 123.28 124.46 2,172,250 +0.11(+0.09%)
Jan 17, 2020 125.42 125.87 123.08 124.35 2,441,317 -0.32(-0.25%)
Jan 16, 2020 124.48 125.39 123.38 124.67 2,685,481 +1.56(+1.27%)
Jan 15, 2020 123.06 123.48 122.23 123.10 2,374,535 -0.20(-0.16%)
Jan 14, 2020 122.08 124.20 121.98 123.30 2,689,896 +0.68(+0.55%)
Jan 13, 2020 121.71 123.11 120.92 122.62 2,490,511 +2.17(+1.80%)
Jan 10, 2020 120.88 121.55 120.02 120.45 2,468,978 +0.43(+0.36%)
Jan 09, 2020 120.60 121.66 119.56 120.02 2,614,967 +0.76(+0.64%)
Jan 08, 2020 119.12 119.95 118.11 119.26 1,710,332 +0.30(+0.25%)
Jan 07, 2020 118.46 120.58 117.99 118.96 2,793,584 +1.52(+1.30%)
Jan 06, 2020 116.51 117.98 115.84 117.44 2,322,605 -0.84(-0.71%)
Jan 03, 2020 117.28 119.18 117.18 118.27 1,664,104 -1.15(-0.96%)
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.