Nxp Semiconductors (NQ: NXPI )

158.94 USD +1.27 (+0.81%)
Official Closing Price Updated: 4:14 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 158.45 161.84 158.17 158.94 1,038,581 +1.27(+0.81%)
Nov 25, 2020 159.00 159.28 156.65 157.67 1,700,200 -0.80(-0.50%)
Nov 24, 2020 158.37 158.62 154.74 158.47 2,314,032 +2.56(+1.64%)
Nov 23, 2020 152.52 156.35 151.28 155.91 2,136,968 +5.34(+3.55%)
Nov 20, 2020 151.93 153.03 150.55 150.57 1,533,100 -0.78(-0.52%)
Nov 19, 2020 148.00 151.83 147.07 151.35 1,765,382 +3.20(+2.16%)
Nov 18, 2020 149.49 150.61 147.82 148.15 1,218,385 -1.24(-0.83%)
Nov 17, 2020 150.75 151.55 147.92 149.39 1,798,108 -0.60(-0.40%)
Nov 16, 2020 149.39 151.22 148.30 149.99 1,887,577 +3.50(+2.39%)
Nov 13, 2020 146.01 147.58 145.66 146.49 1,084,900 +2.19(+1.52%)
Nov 12, 2020 146.00 146.59 143.63 144.30 1,431,785 -0.77(-0.53%)
Nov 11, 2020 143.31 145.94 142.70 145.07 1,659,785 +4.83(+3.44%)
Nov 10, 2020 142.78 144.49 139.94 140.24 2,172,297 -4.62(-3.19%)
Nov 09, 2020 149.99 152.48 144.55 144.86 3,523,665 -1.86(-1.27%)
Nov 06, 2020 144.28 147.47 143.62 146.72 2,748,100 +2.34(+1.62%)
Nov 05, 2020 142.00 145.24 141.08 144.38 2,242,239 +5.00(+3.59%)
Nov 04, 2020 141.05 141.49 136.70 139.38 2,354,442 +0.50(+0.36%)
Nov 03, 2020 137.65 141.49 137.00 138.88 1,747,442 +1.57(+1.14%)
Nov 02, 2020 137.09 138.34 136.01 137.31 1,903,169 +2.19(+1.62%)
Oct 30, 2020 133.52 135.79 132.98 135.12 2,286,200 -1.05(-0.77%)
Oct 29, 2020 128.79 137.51 128.79 136.17 2,721,393 +6.40(+4.93%)
Oct 28, 2020 130.07 130.91 126.80 129.77 3,015,698 -3.46(-2.60%)
Oct 27, 2020 136.38 136.57 131.65 133.23 2,530,467 -1.66(-1.23%)
Oct 26, 2020 135.19 136.10 132.71 134.89 2,854,067 -2.29(-1.67%)
Oct 23, 2020 135.51 137.75 134.36 137.18 1,439,600 +2.29(+1.70%)
Oct 22, 2020 136.06 136.43 133.32 134.89 1,514,147 -0.97(-0.71%)
Oct 21, 2020 137.93 138.12 135.27 135.86 1,681,442 +0.65(+0.48%)
Oct 20, 2020 137.67 137.80 134.89 135.21 1,353,879 -1.12(-0.82%)
Oct 19, 2020 137.63 138.85 135.53 136.33 1,606,895 -0.90(-0.66%)
Oct 16, 2020 139.33 139.67 136.96 137.23 1,300,900 +0.36(+0.26%)
Oct 15, 2020 134.59 137.59 133.69 136.87 1,556,410 -0.24(-0.18%)
Oct 14, 2020 136.80 138.10 135.84 137.11 2,318,112 +0.27(+0.20%)
Oct 13, 2020 141.00 141.99 136.58 136.84 2,605,421 -5.24(-3.69%)
Oct 12, 2020 143.00 143.25 140.41 142.08 2,861,312 +0.55(+0.39%)
Oct 09, 2020 142.48 145.15 138.80 141.53 5,037,600 +6.70(+4.97%)
Oct 08, 2020 135.07 135.92 134.13 134.83 2,199,925 +1.23(+0.92%)
Oct 07, 2020 133.33 134.91 133.01 133.60 1,838,941 +2.70(+2.06%)
Oct 06, 2020 131.70 135.01 130.39 130.90 2,187,512 -1.10(-0.83%)
Oct 05, 2020 129.48 132.07 129.00 132.00 2,269,267 +4.61(+3.62%)
Oct 02, 2020 127.17 130.48 126.64 127.39 2,130,500 -3.60(-2.75%)
Oct 01, 2020 129.63 132.18 128.00 130.99 3,429,311 +6.18(+4.95%)
Sep 30, 2020 123.87 126.77 123.22 124.81 2,005,227 +1.52(+1.23%)
Sep 29, 2020 126.10 126.14 123.16 123.29 1,626,575 -0.71(-0.57%)
Sep 28, 2020 122.46 124.17 121.90 124.00 2,143,414 +4.17(+3.48%)
Sep 25, 2020 118.56 120.17 117.25 119.83 2,039,600 +0.67(+0.56%)
Sep 24, 2020 118.64 121.22 118.15 119.16 1,810,500 -0.78(-0.65%)
Sep 23, 2020 123.17 124.00 119.43 119.94 1,595,706 -2.69(-2.19%)
Sep 22, 2020 122.79 123.48 120.69 122.63 1,606,754 +1.28(+1.05%)
Sep 21, 2020 122.95 123.51 119.28 121.35 2,024,521 -4.74(-3.76%)
Sep 18, 2020 128.68 128.99 123.39 126.09 4,200,600 -1.67(-1.31%)
Sep 17, 2020 123.62 128.14 122.86 127.76 2,066,306 -0.83(-0.65%)
Sep 16, 2020 129.00 131.31 128.36 128.59 2,053,260 +1.18(+0.93%)
Sep 15, 2020 127.39 128.80 126.82 127.41 1,601,386 +1.71(+1.36%)
Sep 14, 2020 126.17 127.62 124.48 125.70 1,538,576 +0.95(+0.76%)
Sep 11, 2020 124.47 126.65 123.15 124.75 1,397,400 +1.65(+1.34%)
Sep 10, 2020 125.20 127.77 122.55 123.10 1,487,822 -1.14(-0.92%)
Sep 09, 2020 122.17 125.63 121.39 124.24 2,269,028 +4.52(+3.78%)
Sep 08, 2020 122.08 122.65 119.21 119.72 2,541,665 -6.61(-5.23%)
Sep 04, 2020 126.37 127.08 122.32 126.33 1,607,600 +0.23(+0.18%)
Sep 03, 2020 130.99 130.99 125.05 126.10 2,009,598 -6.00(-4.54%)
Sep 02, 2020 129.68 132.95 128.70 132.10 1,541,444 +3.90(+3.04%)
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.