Skip to main content

Nxp Semiconductors (NQ: NXPI )

240.19 +8.68 (+3.75%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 79.19 81.81 76.63 77.42 2,889,172 -1.87(-2.35%)
Mar 30, 2020 76.22 79.48 73.85 79.28 3,173,998 +3.39(+4.47%)
Mar 27, 2020 80.40 82.03 75.49 75.90 3,131,449 -7.86(-9.38%)
Mar 26, 2020 80.71 83.89 78.19 83.76 4,358,230 +4.54(+5.73%)
Mar 25, 2020 81.37 84.01 77.03 79.22 3,399,904 -0.81(-1.01%)
Mar 24, 2020 77.51 82.43 75.90 80.03 3,953,275 +7.90(+10.95%)
Mar 23, 2020 69.28 73.38 64.56 72.13 3,925,720 +3.44(+5.01%)
Mar 20, 2020 73.60 78.41 67.87 68.69 6,129,534 -2.37(-3.34%)
Mar 19, 2020 60.52 72.11 58.86 71.06 6,542,745 +10.79(+17.91%)
Mar 18, 2020 68.47 71.68 54.53 60.27 11,509,296 -14.49(-19.38%)
Mar 17, 2020 76.22 76.53 70.57 74.76 9,784,294 -0.22(-0.30%)
Mar 16, 2020 78.92 81.05 73.06 74.98 8,335,228 -14.21(-15.93%)
Mar 13, 2020 89.62 93.07 81.73 89.19 7,604,581 +3.68(+4.31%)
Mar 12, 2020 80.33 90.40 79.96 85.51 7,820,883 -7.95(-8.51%)
Mar 11, 2020 96.35 97.93 91.91 93.46 5,332,663 -5.89(-5.92%)
Mar 10, 2020 97.09 99.84 94.49 99.34 4,971,880 +4.54(+4.79%)
Mar 09, 2020 97.34 100.41 94.33 94.80 6,127,267 -9.04(-8.70%)
Mar 06, 2020 102.96 106.05 101.46 103.84 3,812,318 -3.33(-3.11%)
Mar 05, 2020 108.36 110.56 106.02 107.17 3,400,520 -5.58(-4.95%)
Mar 04, 2020 109.91 112.81 109.25 112.75 2,963,933 +4.38(+4.04%)
Mar 03, 2020 111.02 114.15 108.16 108.37 4,269,631 -3.27(-2.93%)
Mar 02, 2020 109.70 111.88 106.39 111.64 4,631,467 +5.94(+5.62%)
Feb 28, 2020 102.29 107.48 102.27 105.70 5,923,376 -0.88(-0.83%)
Feb 27, 2020 107.23 109.56 105.89 106.58 5,324,850 -4.49(-4.04%)
Feb 26, 2020 113.00 114.23 109.92 111.07 4,749,204 -1.25(-1.12%)
Feb 25, 2020 116.76 117.05 110.64 112.33 4,978,253 -2.99(-2.60%)
Feb 24, 2020 115.80 116.75 114.56 115.32 5,523,663 -6.01(-4.95%)
Feb 21, 2020 125.13 127.48 120.44 121.33 3,788,332 -4.00(-3.19%)
Feb 20, 2020 124.89 125.64 122.37 125.33 2,467,754 -0.14(-0.11%)
Feb 19, 2020 125.43 127.67 124.87 125.47 2,181,490 +1.00(+0.81%)
Feb 18, 2020 124.96 125.96 123.29 124.46 2,065,053 -2.98(-2.34%)
Feb 14, 2020 129.12 129.78 125.22 127.45 1,986,182 -1.50(-1.16%)
Feb 13, 2020 127.25 129.47 126.42 128.94 1,533,994 +0.80(+0.62%)
Feb 12, 2020 126.98 128.70 126.58 128.14 2,788,911 +2.15(+1.70%)
Feb 11, 2020 124.70 127.52 124.39 126.00 2,588,889 +2.17(+1.75%)
Feb 10, 2020 121.56 123.94 121.29 123.83 1,903,374 +0.86(+0.70%)
Feb 07, 2020 125.04 125.38 122.72 122.97 2,713,066 -2.86(-2.28%)
Feb 06, 2020 125.86 126.21 123.70 125.83 2,240,218 +1.03(+0.83%)
Feb 05, 2020 124.03 127.22 123.12 124.80 4,718,322 +3.46(+2.85%)
Feb 04, 2020 123.65 125.05 118.77 121.34 5,979,765 +4.47(+3.83%)
Feb 03, 2020 118.72 119.96 116.22 116.87 4,523,047 -1.08(-0.91%)
Jan 31, 2020 120.88 121.77 117.19 117.94 4,784,758 -4.43(-3.62%)
Jan 30, 2020 121.62 122.73 119.80 122.37 2,193,928 -0.97(-0.78%)
Jan 29, 2020 123.70 125.30 122.48 123.34 2,444,772 -0.02(-0.02%)
Jan 28, 2020 123.19 124.26 122.02 123.36 2,374,354 +2.07(+1.71%)
Jan 27, 2020 122.31 122.47 119.06 121.28 4,067,061 -4.49(-3.57%)
Jan 24, 2020 127.83 128.23 125.09 125.77 3,106,193 -1.05(-0.83%)
Jan 23, 2020 125.41 127.58 125.37 126.82 2,724,663 +1.65(+1.31%)
Jan 22, 2020 125.07 126.72 124.10 125.18 2,605,105 +0.63(+0.51%)
Jan 21, 2020 124.03 125.00 123.36 124.55 2,170,767 +0.11(+0.09%)
Jan 17, 2020 125.50 125.96 123.16 124.43 2,439,651 -0.32(-0.25%)
Jan 16, 2020 124.56 125.47 123.47 124.75 2,683,648 +1.56(+1.27%)
Jan 15, 2020 123.14 123.57 122.31 123.19 2,372,915 -0.20(-0.16%)
Jan 14, 2020 122.17 124.28 122.06 123.38 2,688,060 +0.68(+0.55%)
Jan 13, 2020 121.79 123.20 121.00 122.70 2,488,812 +2.18(+1.81%)
Jan 10, 2020 120.97 121.64 120.10 120.53 2,467,293 +0.43(+0.36%)
Jan 09, 2020 120.68 121.75 119.64 120.10 2,613,182 +0.76(+0.64%)
Jan 08, 2020 119.20 120.04 118.20 119.34 1,709,164 +0.30(+0.25%)
Jan 07, 2020 118.54 120.66 118.08 119.04 2,791,677 +1.53(+1.30%)
Jan 06, 2020 116.59 118.07 115.92 117.52 2,321,020 -0.84(-0.71%)
Jan 03, 2020 117.36 119.27 117.26 118.35 1,662,968 -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.