Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.75 +2.31 (+0.94%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 156.44 158.29 150.98 151.61 3,741,914 -3.65(-2.35%)
Jan 28, 2021 157.32 157.59 153.41 155.26 2,629,864 +3.56(+2.35%)
Jan 27, 2021 153.74 155.35 147.41 151.69 3,929,701 -7.74(-4.85%)
Jan 26, 2021 164.79 164.83 159.35 159.43 2,361,459 -5.36(-3.25%)
Jan 25, 2021 166.93 166.99 161.59 164.79 2,123,204 +2.00(+1.23%)
Jan 22, 2021 163.04 165.50 162.42 162.79 2,089,578 -1.25(-0.76%)
Jan 21, 2021 166.89 166.99 162.25 164.03 2,315,288 -0.82(-0.50%)
Jan 20, 2021 168.98 170.35 164.12 164.85 2,742,030 -0.48(-0.29%)
Jan 19, 2021 167.52 168.64 164.90 165.34 2,669,718 +2.63(+1.61%)
Jan 15, 2021 169.72 169.91 159.15 162.71 3,809,126 -7.35(-4.32%)
Jan 14, 2021 168.76 171.09 168.76 170.06 2,770,399 +2.44(+1.45%)
Jan 13, 2021 168.16 168.16 166.45 167.62 1,852,593 +1.27(+0.76%)
Jan 12, 2021 164.67 169.12 163.66 166.36 3,293,998 +2.71(+1.66%)
Jan 11, 2021 164.76 166.72 162.44 163.65 3,176,234 -1.72(-1.04%)
Jan 08, 2021 171.37 172.47 162.03 165.37 2,993,172 +0.04(+0.02%)
Jan 07, 2021 162.59 166.75 162.44 165.33 2,630,728 +5.92(+3.72%)
Jan 06, 2021 155.52 162.31 155.52 159.40 2,843,495 +2.88(+1.84%)
Jan 05, 2021 152.61 156.80 152.22 156.52 2,095,764 +3.43(+2.24%)
Jan 04, 2021 151.48 156.68 149.86 153.09 3,102,912 +2.86(+1.91%)
Dec 31, 2020 150.23 150.23 150.23 940,821 -0.36(-0.24%)
Dec 30, 2020 148.80 150.92 148.06 150.59 940,821 +3.29(+2.23%)
Dec 29, 2020 150.03 150.72 146.21 147.30 1,103,969 -2.14(-1.43%)
Dec 28, 2020 150.69 152.87 149.19 149.44 1,125,615 +0.79(+0.53%)
Dec 24, 2020 149.01 149.21 147.87 148.64 508,476 +0.44(+0.30%)
Dec 23, 2020 149.22 149.87 148.15 148.20 1,663,103 +0.45(+0.31%)
Dec 22, 2020 148.45 150.79 147.16 147.75 1,576,932 -0.61(-0.41%)
Dec 21, 2020 144.72 148.57 144.49 148.36 1,618,846 +1.44(+0.98%)
Dec 18, 2020 149.34 150.15 146.14 146.92 4,479,332 -2.41(-1.61%)
Dec 17, 2020 149.73 150.03 147.73 149.33 1,784,964 +0.74(+0.50%)
Dec 16, 2020 152.24 152.30 147.96 148.60 2,323,494 -2.63(-1.74%)
Dec 15, 2020 148.58 151.82 147.43 151.22 2,645,550 +1.51(+1.01%)
Dec 14, 2020 150.85 150.92 146.93 149.71 2,196,225 +1.64(+1.11%)
Dec 11, 2020 148.45 149.58 145.69 148.07 1,530,563 -1.10(-0.74%)
Dec 10, 2020 147.51 151.14 147.51 149.17 3,185,499 +0.90(+0.60%)
Dec 09, 2020 154.54 155.43 146.92 148.28 3,903,004 -8.53(-5.44%)
Dec 08, 2020 155.44 157.51 154.40 156.81 1,410,373 +1.21(+0.78%)
Dec 07, 2020 156.09 157.66 154.86 155.60 2,347,227 +1.04(+0.67%)
Dec 04, 2020 150.45 154.74 149.95 154.56 2,386,028 +4.90(+3.27%)
Dec 03, 2020 151.85 152.83 149.63 149.66 1,672,901 -1.65(-1.09%)
Dec 02, 2020 149.95 151.59 148.42 151.31 1,214,764 +1.38(+0.92%)
Dec 01, 2020 151.18 152.47 149.53 149.94 2,050,732 +0.62(+0.42%)
Nov 30, 2020 149.86 151.67 147.84 149.31 2,405,651 -0.49(-0.33%)
Nov 27, 2020 149.34 152.54 149.08 149.81 1,101,823 +1.20(+0.81%)
Nov 25, 2020 149.86 150.13 147.65 148.61 1,803,871 -0.75(-0.51%)
Nov 24, 2020 149.27 149.50 145.85 149.36 2,455,132 +2.41(+1.64%)
Nov 23, 2020 143.75 147.36 142.59 146.95 2,267,271 +5.03(+3.55%)
Nov 20, 2020 143.20 144.24 141.90 141.92 1,626,582 -0.73(-0.52%)
Nov 19, 2020 139.49 143.10 138.62 142.65 1,873,027 +3.02(+2.16%)
Nov 18, 2020 140.90 141.95 139.32 139.64 1,292,677 -1.17(-0.83%)
Nov 17, 2020 142.09 142.84 139.42 140.80 1,907,749 -0.57(-0.40%)
Nov 16, 2020 140.80 142.53 139.78 141.37 2,002,673 +3.30(+2.39%)
Nov 13, 2020 137.62 139.10 137.29 138.07 1,151,052 +2.06(+1.52%)
Nov 12, 2020 137.61 138.16 135.38 136.01 1,519,089 -0.73(-0.53%)
Nov 11, 2020 135.07 137.55 134.50 136.73 1,760,991 +4.55(+3.44%)
Nov 10, 2020 134.57 136.19 131.90 132.18 2,304,754 -4.35(-3.19%)
Nov 09, 2020 141.37 143.72 136.24 136.53 3,738,523 -1.75(-1.27%)
Nov 06, 2020 135.99 139.00 135.36 138.29 2,915,667 +2.21(+1.62%)
Nov 05, 2020 133.84 136.89 132.97 136.08 2,378,961 +4.71(+3.59%)
Nov 04, 2020 132.94 133.36 128.84 131.37 2,498,006 +0.47(+0.36%)
Nov 03, 2020 129.74 133.36 129.13 130.90 1,853,993 +1.48(+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.