Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 92.95 94.35 90.04 90.04 45,658,344 -2.96(-3.18%)
May 28, 2020 97.23 97.26 92.87 93.00 4,028,552 -4.81(-4.91%)
May 27, 2020 95.83 98.13 94.96 97.80 5,462,807 +2.23(+2.33%)
May 26, 2020 96.66 98.62 95.20 95.57 5,230,791 +3.45(+3.74%)
May 22, 2020 92.62 93.16 90.74 92.12 2,876,307 -0.52(-0.57%)
May 21, 2020 96.36 97.05 91.46 92.65 3,622,988 -4.41(-4.55%)
May 20, 2020 95.32 98.52 95.26 97.06 4,706,523 +4.27(+4.60%)
May 19, 2020 94.48 95.66 92.17 92.79 3,734,399 -2.84(-2.97%)
May 18, 2020 88.20 95.95 87.52 95.63 6,084,473 +10.89(+12.85%)
May 15, 2020 84.24 86.55 83.69 84.74 4,671,171 -2.94(-3.36%)
May 14, 2020 85.96 88.81 83.48 87.68 3,607,217 +0.52(+0.60%)
May 13, 2020 89.02 90.68 85.91 87.16 5,905,122 -4.97(-5.39%)
May 12, 2020 96.33 96.95 91.94 92.12 2,134,869 -3.96(-4.12%)
May 11, 2020 97.22 97.30 95.58 96.09 1,963,383 -2.14(-2.17%)
May 08, 2020 96.21 98.71 95.27 98.22 2,875,560 +2.04(+2.12%)
May 07, 2020 95.75 96.61 93.81 96.18 2,496,621 +2.14(+2.27%)
May 06, 2020 93.42 96.05 92.58 94.05 2,885,336 +1.11(+1.19%)
May 05, 2020 92.43 94.37 92.03 92.94 3,109,551 +2.47(+2.73%)
May 04, 2020 88.28 90.60 86.76 90.47 3,991,013 +0.99(+1.11%)
May 01, 2020 91.33 92.75 89.01 89.47 2,988,486 -3.81(-4.09%)
Apr 30, 2020 99.22 99.51 92.32 93.29 5,302,145 -6.75(-6.74%)
Apr 29, 2020 94.63 101.03 94.63 100.03 6,906,679 +7.90(+8.57%)
Apr 28, 2020 98.39 98.82 92.08 92.13 6,306,779 +1.13(+1.25%)
Apr 27, 2020 89.19 91.51 88.94 91.00 5,092,655 +2.53(+2.86%)
Apr 24, 2020 82.30 89.13 82.30 88.47 4,296,743 +5.95(+7.21%)
Apr 23, 2020 82.97 85.41 82.04 82.52 2,560,226 -0.92(-1.10%)
Apr 22, 2020 80.06 83.81 79.45 83.44 3,841,629 +7.50(+9.87%)
Apr 21, 2020 78.79 80.08 75.38 75.94 5,434,683 -5.28(-6.51%)
Apr 20, 2020 83.89 84.07 81.01 81.23 2,987,179 -3.25(-3.85%)
Apr 17, 2020 86.05 87.46 83.11 84.48 3,711,406 +1.09(+1.30%)
Apr 16, 2020 81.88 83.57 80.56 83.39 3,185,458 +1.75(+2.15%)
Apr 15, 2020 84.66 84.78 80.63 81.64 4,164,937 -4.82(-5.57%)
Apr 14, 2020 85.23 86.86 83.43 86.46 2,733,969 +2.97(+3.56%)
Apr 13, 2020 83.00 83.84 81.77 83.49 1,833,509 -0.81(-0.96%)
Apr 09, 2020 86.91 90.85 83.77 84.29 4,278,171 -1.51(-1.76%)
Apr 08, 2020 80.57 87.90 80.05 85.80 4,505,482 +6.84(+8.66%)
Apr 07, 2020 84.87 86.07 78.45 78.96 4,203,689 -2.49(-3.06%)
Apr 06, 2020 75.02 81.69 74.85 81.45 3,903,968 +10.48(+14.77%)
Apr 03, 2020 72.38 74.12 68.26 70.97 2,487,790 -1.90(-2.61%)
Apr 02, 2020 69.47 74.27 68.87 72.87 2,620,635 +2.86(+4.08%)
Apr 01, 2020 74.46 74.94 69.15 70.01 3,665,289 -7.68(-9.89%)
Mar 31, 2020 79.48 82.11 76.91 77.70 2,878,791 -1.87(-2.35%)
Mar 30, 2020 76.50 79.77 74.12 79.57 3,162,594 +3.40(+4.46%)
Mar 27, 2020 80.69 82.33 75.77 76.17 3,120,198 -7.89(-9.38%)
Mar 26, 2020 81.00 84.19 78.47 84.06 4,342,571 +4.55(+5.73%)
Mar 25, 2020 81.66 84.31 77.30 79.50 3,387,689 -0.82(-1.01%)
Mar 24, 2020 77.79 82.73 76.17 80.32 3,939,072 +7.93(+10.95%)
Mar 23, 2020 69.53 73.65 64.80 72.39 3,911,615 +3.46(+5.01%)
Mar 20, 2020 73.86 78.69 68.11 68.94 6,107,511 -2.38(-3.34%)
Mar 19, 2020 60.74 72.37 59.07 71.32 6,519,238 +10.83(+17.91%)
Mar 18, 2020 68.72 71.93 54.72 60.49 11,467,944 -14.54(-19.38%)
Mar 17, 2020 76.50 76.81 70.83 75.03 9,749,140 -0.22(-0.30%)
Mar 16, 2020 79.21 81.34 73.32 75.25 8,305,280 -14.26(-15.93%)
Mar 13, 2020 89.94 93.41 82.03 89.51 7,577,259 +3.70(+4.31%)
Mar 12, 2020 80.62 90.72 80.24 85.81 7,792,784 -7.98(-8.51%)
Mar 11, 2020 96.69 98.28 92.24 93.79 5,313,503 -5.91(-5.92%)
Mar 10, 2020 97.44 100.20 94.83 99.70 4,954,017 +4.55(+4.79%)
Mar 09, 2020 97.69 100.77 94.67 95.15 6,105,253 -9.07(-8.70%)
Mar 06, 2020 103.33 106.43 101.83 104.22 3,798,620 -3.34(-3.11%)
Mar 05, 2020 108.75 110.96 106.40 107.56 3,388,302 -5.60(-4.95%)
Mar 04, 2020 110.31 113.22 109.65 113.15 2,953,284 +4.39(+4.04%)
Mar 03, 2020 111.42 114.56 108.55 108.76 4,254,291 -3.28(-2.93%)
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.