Skip to main content

Nxp Semiconductors (NQ: NXPI )

236.02 +3.45 (+1.48%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 155.88 157.72 150.44 151.06 3,755,407 -3.63(-2.35%)
Jan 28, 2021 156.76 157.02 152.86 154.70 2,639,347 +3.55(+2.35%)
Jan 27, 2021 153.18 154.79 146.88 151.15 3,943,871 -7.71(-4.85%)
Jan 26, 2021 164.20 164.24 158.78 158.86 2,369,974 -5.34(-3.25%)
Jan 25, 2021 166.33 166.39 161.01 164.20 2,130,860 +2.00(+1.23%)
Jan 22, 2021 162.46 164.90 161.84 162.20 2,097,113 -1.24(-0.76%)
Jan 21, 2021 166.29 166.39 161.66 163.44 2,323,637 -0.82(-0.50%)
Jan 20, 2021 168.38 169.74 163.53 164.26 2,751,918 -0.48(-0.29%)
Jan 19, 2021 166.92 168.04 164.31 164.74 2,679,344 +2.62(+1.61%)
Jan 15, 2021 169.11 169.30 158.58 162.13 3,822,861 -7.32(-4.32%)
Jan 14, 2021 168.15 170.48 168.15 169.45 2,780,388 +2.43(+1.45%)
Jan 13, 2021 167.56 167.56 165.85 167.02 1,859,273 +1.26(+0.76%)
Jan 12, 2021 164.07 168.51 163.08 165.76 3,305,876 +2.70(+1.66%)
Jan 11, 2021 164.17 166.12 161.85 163.06 3,187,686 -1.71(-1.04%)
Jan 08, 2021 170.75 171.85 161.45 164.77 3,003,964 +0.04(+0.02%)
Jan 07, 2021 162.00 166.16 161.85 164.73 2,640,214 +5.90(+3.72%)
Jan 06, 2021 154.96 161.73 154.96 158.83 2,853,748 +2.87(+1.84%)
Jan 05, 2021 152.06 156.23 151.68 155.96 2,103,321 +3.42(+2.24%)
Jan 04, 2021 150.93 156.12 149.32 152.54 3,114,101 +2.85(+1.91%)
Dec 31, 2020 149.69 149.69 149.69 944,214 -0.36(-0.24%)
Dec 30, 2020 148.27 150.38 147.53 150.05 944,214 +3.28(+2.23%)
Dec 29, 2020 149.49 150.18 145.68 146.77 1,107,949 -2.13(-1.43%)
Dec 28, 2020 150.15 152.32 148.66 148.90 1,129,674 +0.79(+0.53%)
Dec 24, 2020 148.48 148.67 147.34 148.11 510,309 +0.44(+0.30%)
Dec 23, 2020 148.68 149.33 147.62 147.67 1,669,100 +0.45(+0.31%)
Dec 22, 2020 147.92 150.25 146.63 147.21 1,582,618 -0.61(-0.41%)
Dec 21, 2020 144.20 148.03 143.97 147.83 1,624,684 +1.43(+0.98%)
Dec 18, 2020 148.81 149.61 145.61 146.40 4,495,484 -2.40(-1.61%)
Dec 17, 2020 149.19 149.49 147.20 148.80 1,791,400 +0.73(+0.50%)
Dec 16, 2020 151.69 151.75 147.43 148.06 2,331,873 -2.62(-1.74%)
Dec 15, 2020 148.04 151.27 146.90 150.68 2,655,090 +1.51(+1.01%)
Dec 14, 2020 150.31 150.38 146.41 149.17 2,204,144 +1.63(+1.11%)
Dec 11, 2020 147.91 149.04 145.16 147.54 1,536,082 -1.10(-0.74%)
Dec 10, 2020 146.98 150.60 146.98 148.64 3,196,986 +0.89(+0.60%)
Dec 09, 2020 153.98 154.87 146.39 147.75 3,917,078 -8.50(-5.44%)
Dec 08, 2020 154.88 156.94 153.84 156.25 1,415,458 +1.20(+0.78%)
Dec 07, 2020 155.53 157.09 154.30 155.04 2,355,691 +1.03(+0.67%)
Dec 04, 2020 149.91 154.18 149.41 154.01 2,394,632 +4.88(+3.28%)
Dec 03, 2020 151.31 152.28 149.09 149.13 1,678,933 -1.64(-1.09%)
Dec 02, 2020 149.41 151.04 147.89 150.77 1,219,144 +1.37(+0.92%)
Dec 01, 2020 150.64 151.93 149.00 149.40 2,058,127 +0.62(+0.42%)
Nov 30, 2020 149.32 151.13 147.30 148.78 2,414,326 -0.49(-0.33%)
Nov 27, 2020 148.81 151.99 148.54 149.27 1,105,796 +1.19(+0.80%)
Nov 25, 2020 149.32 149.59 147.12 148.07 1,810,375 -0.75(-0.50%)
Nov 24, 2020 148.73 148.97 145.32 148.83 2,463,985 +2.40(+1.64%)
Nov 23, 2020 143.24 146.84 142.07 146.42 2,275,447 +5.01(+3.55%)
Nov 20, 2020 142.68 143.72 141.39 141.41 1,632,447 -0.73(-0.51%)
Nov 19, 2020 138.99 142.59 138.12 142.14 1,879,781 +3.01(+2.16%)
Nov 18, 2020 140.39 141.44 138.82 139.13 1,297,338 -1.16(-0.83%)
Nov 17, 2020 141.58 142.33 138.92 140.30 1,914,628 -0.56(-0.40%)
Nov 16, 2020 140.30 142.02 139.28 140.86 2,009,895 +3.29(+2.39%)
Nov 13, 2020 137.12 138.60 136.79 137.57 1,155,203 +2.06(+1.52%)
Nov 12, 2020 137.12 137.67 134.89 135.52 1,524,567 -0.72(-0.53%)
Nov 11, 2020 134.59 137.06 134.02 136.24 1,767,341 +4.54(+3.44%)
Nov 10, 2020 134.09 135.70 131.42 131.71 2,313,065 -4.34(-3.19%)
Nov 09, 2020 140.86 143.20 135.75 136.04 3,752,004 -1.75(-1.27%)
Nov 06, 2020 135.50 138.50 134.88 137.79 2,926,181 +2.20(+1.62%)
Nov 05, 2020 133.36 136.40 132.49 135.59 2,387,539 +4.69(+3.59%)
Nov 04, 2020 132.47 132.88 128.38 130.90 2,507,013 +0.47(+0.36%)
Nov 03, 2020 129.27 132.88 128.66 130.43 1,860,679 +1.47(+1.14%)
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.