Skip to main content

Nxp Semiconductors (NQ: NXPI )

237.14 +5.63 (+2.43%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 191.72 195.82 191.41 195.56 1,726,356 +2.01(+1.04%)
Jul 29, 2021 191.17 194.07 190.47 193.55 1,763,682 +5.39(+2.87%)
Jul 28, 2021 184.91 189.60 184.91 188.16 1,850,017 +4.05(+2.20%)
Jul 27, 2021 186.21 186.61 180.67 184.11 2,136,742 -3.65(-1.94%)
Jul 26, 2021 185.71 188.28 185.46 187.76 1,620,877 +1.72(+0.92%)
Jul 23, 2021 185.42 186.60 183.62 186.04 2,040,495 +1.93(+1.05%)
Jul 22, 2021 186.51 186.51 182.16 184.11 2,033,091 -4.08(-2.17%)
Jul 21, 2021 182.87 188.25 182.87 188.19 2,005,418 +5.03(+2.75%)
Jul 20, 2021 179.16 184.78 177.98 183.16 1,896,665 +4.44(+2.49%)
Jul 19, 2021 177.47 179.43 175.21 178.72 2,736,371 -1.41(-0.78%)
Jul 16, 2021 185.13 186.91 179.59 180.13 2,472,243 -4.08(-2.21%)
Jul 15, 2021 186.90 189.09 182.69 184.21 4,177,227 -8.74(-4.53%)
Jul 14, 2021 195.72 197.79 191.93 192.95 1,702,284 -0.34(-0.18%)
Jul 13, 2021 193.02 194.08 192.24 193.29 1,803,107 -0.39(-0.20%)
Jul 12, 2021 191.78 193.76 190.18 193.68 2,206,180 +3.85(+2.03%)
Jul 09, 2021 185.81 190.69 184.58 189.83 1,461,350 +4.13(+2.22%)
Jul 08, 2021 183.40 186.78 181.68 185.70 2,037,449 -2.24(-1.19%)
Jul 07, 2021 192.34 192.79 187.40 187.94 2,194,401 -3.21(-1.68%)
Jul 06, 2021 192.09 193.22 189.36 191.15 2,254,250 -0.94(-0.49%)
Jul 02, 2021 192.52 193.23 190.39 192.09 1,263,581 +0.82(+0.43%)
Jul 01, 2021 194.75 194.91 190.71 191.26 1,637,602 -3.66(-1.88%)
Jun 30, 2021 196.68 196.77 192.94 194.92 2,288,056 -1.88(-0.95%)
Jun 29, 2021 194.88 197.03 194.15 196.80 1,902,152 +1.44(+0.74%)
Jun 28, 2021 195.04 195.92 192.78 195.36 2,048,517 +1.91(+0.98%)
Jun 25, 2021 193.74 195.56 191.81 193.45 13,867,810 +0.32(+0.17%)
Jun 24, 2021 190.44 194.34 189.87 193.13 2,712,769 +4.43(+2.35%)
Jun 23, 2021 185.80 189.38 185.65 188.70 1,764,799 +1.66(+0.89%)
Jun 22, 2021 187.33 188.28 185.45 187.04 1,737,180 -1.00(-0.53%)
Jun 21, 2021 184.15 188.25 183.34 188.04 2,440,404 +5.08(+2.78%)
Jun 18, 2021 185.35 186.68 182.59 182.96 5,062,388 -5.05(-2.69%)
Jun 17, 2021 189.28 190.62 185.04 188.01 1,879,946 -1.73(-0.91%)
Jun 16, 2021 193.29 193.71 187.05 189.75 2,129,587 -2.59(-1.34%)
Jun 15, 2021 192.15 194.21 191.26 192.33 2,185,407 -0.55(-0.29%)
Jun 14, 2021 190.97 193.74 188.63 192.88 2,215,915 +2.85(+1.50%)
Jun 11, 2021 189.93 191.25 188.43 190.04 1,926,341 +0.08(+0.04%)
Jun 10, 2021 187.08 191.48 186.80 189.96 2,509,818 +3.47(+1.86%)
Jun 09, 2021 187.75 188.59 185.68 186.50 2,051,350 -0.82(-0.44%)
Jun 08, 2021 191.88 191.88 186.61 187.32 3,516,514 -2.74(-1.44%)
Jun 07, 2021 190.86 190.86 188.71 190.06 2,738,849 -0.80(-0.42%)
Jun 04, 2021 190.25 192.04 189.60 190.86 3,689,070 +1.18(+0.62%)
Jun 03, 2021 194.25 194.42 189.57 189.68 4,122,000 -6.71(-3.42%)
Jun 02, 2021 195.70 197.06 194.16 196.39 1,867,829 -0.06(-0.03%)
Jun 01, 2021 201.11 202.48 196.20 196.44 2,397,037 -3.32(-1.66%)
May 28, 2021 198.89 201.53 198.14 199.76 2,369,721 +1.13(+0.57%)
May 27, 2021 195.12 198.81 193.69 198.63 3,708,037 +3.86(+1.98%)
May 26, 2021 193.40 196.40 192.77 194.77 2,099,034 +1.30(+0.67%)
May 25, 2021 194.64 195.24 192.87 193.47 2,028,425 +0.36(+0.19%)
May 24, 2021 189.67 194.36 189.67 193.11 2,214,221 +4.19(+2.22%)
May 21, 2021 190.04 191.16 188.20 188.92 2,367,803 +0.27(+0.14%)
May 20, 2021 184.80 189.56 184.80 188.66 2,795,619 +4.47(+2.43%)
May 19, 2021 176.84 185.01 175.86 184.19 2,909,663 +3.35(+1.85%)
May 18, 2021 182.42 184.58 180.63 180.84 2,422,090 +0.20(+0.11%)
May 17, 2021 179.77 180.91 176.91 180.64 2,375,521 -1.03(-0.57%)
May 14, 2021 178.39 184.20 177.82 181.67 3,126,307 +5.51(+3.13%)
May 13, 2021 174.66 178.70 174.50 176.16 2,737,143 +3.46(+2.00%)
May 12, 2021 177.43 179.50 171.70 172.70 4,042,940 -9.22(-5.07%)
May 11, 2021 173.31 182.19 172.52 181.92 3,214,898 +3.32(+1.86%)
May 10, 2021 184.53 185.58 178.49 178.61 3,016,796 -8.40(-4.49%)
May 07, 2021 184.25 187.55 182.67 187.01 3,515,281 +5.10(+2.81%)
May 06, 2021 178.97 182.00 175.99 181.90 2,947,486 +1.99(+1.11%)
May 05, 2021 181.43 182.10 178.20 179.91 4,490,892 -0.64(-0.36%)
May 04, 2021 178.10 181.18 174.99 180.55 4,703,233 -0.71(-0.39%)
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.