Nxp Semiconductors (NQ: NXPI )

198.43 USD -1.83 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 199.77 201.18 195.29 198.43 1,781,261 -1.83(-0.91%)
Jun 16, 2021 204.00 204.44 197.41 200.26 2,017,798 -2.73(-1.34%)
Jun 15, 2021 202.79 204.96 201.86 202.99 2,070,687 -0.58(-0.28%)
Jun 14, 2021 201.55 204.47 199.08 203.57 2,099,594 +2.44(+1.21%)
Jun 11, 2021 201.01 202.41 199.43 201.13 1,820,111 +0.08(+0.04%)
Jun 10, 2021 198.00 202.66 197.70 201.05 2,371,412 +3.67(+1.86%)
Jun 09, 2021 198.71 199.60 196.52 197.38 1,938,227 -0.87(-0.44%)
Jun 08, 2021 203.08 203.08 197.50 198.25 3,322,593 -2.90(-1.44%)
Jun 07, 2021 202.00 202.00 199.72 201.15 2,587,813 -0.85(-0.42%)
Jun 04, 2021 201.35 203.25 200.67 202.00 3,485,633 +1.25(+0.62%)
Jun 03, 2021 205.59 205.77 200.63 200.75 3,894,689 -7.10(-3.42%)
Jun 02, 2021 207.12 208.56 205.49 207.85 1,764,826 -0.06(-0.03%)
Jun 01, 2021 212.85 214.30 207.65 207.91 2,264,850 -3.51(-1.66%)
May 28, 2021 210.50 213.29 209.70 211.42 2,239,041 +1.20(+0.57%)
May 27, 2021 206.51 210.41 205.00 210.22 3,503,554 +4.08(+1.98%)
May 26, 2021 204.69 207.86 204.02 206.14 1,983,281 +1.38(+0.67%)
May 25, 2021 206.00 206.63 204.13 204.76 1,916,566 +0.38(+0.19%)
May 24, 2021 200.74 205.70 200.74 204.38 2,092,116 +4.54(+2.27%)
May 21, 2021 201.13 202.32 199.18 199.84 2,237,229 +0.17(+0.09%)
May 20, 2021 195.59 200.62 195.59 199.67 2,641,452 +4.73(+2.43%)
May 19, 2021 187.16 195.81 186.12 194.94 2,749,207 +3.55(+1.85%)
May 18, 2021 193.07 195.35 191.18 191.39 2,288,522 +0.21(+0.11%)
May 17, 2021 190.26 191.47 187.24 191.18 2,244,521 -1.09(-0.57%)
May 14, 2021 188.80 194.95 188.20 192.27 2,953,904 +5.83(+3.13%)
May 13, 2021 184.85 189.13 184.69 186.44 2,586,201 +3.66(+2.00%)
May 12, 2021 187.79 189.99 181.72 182.78 3,819,988 -9.76(-5.07%)
May 11, 2021 183.42 192.82 182.59 192.54 3,037,610 +3.51(+1.86%)
May 10, 2021 195.30 196.41 188.91 189.03 2,850,432 -8.89(-4.49%)
May 07, 2021 195.00 198.50 193.33 197.92 3,321,428 +5.40(+2.80%)
May 06, 2021 189.42 192.62 186.26 192.52 2,784,944 +2.11(+1.11%)
May 05, 2021 192.02 192.73 188.60 190.41 4,243,238 -0.68(-0.36%)
May 04, 2021 188.50 191.75 185.20 191.09 4,443,869 -0.75(-0.39%)
May 03, 2021 194.75 195.94 190.47 191.84 2,245,440 -0.67(-0.35%)
Apr 30, 2021 197.27 198.33 191.05 192.51 3,704,500 -8.25(-4.11%)
Apr 29, 2021 201.20 201.65 196.40 200.76 1,982,442 +2.11(+1.06%)
Apr 28, 2021 203.89 203.89 198.35 198.65 2,191,402 -4.75(-2.34%)
Apr 27, 2021 207.78 209.19 202.46 203.40 2,789,757 -1.62(-0.79%)
Apr 26, 2021 202.40 206.72 202.10 205.02 3,237,903 +3.46(+1.72%)
Apr 23, 2021 198.09 202.77 197.94 201.56 3,211,200 +5.31(+2.71%)
Apr 22, 2021 201.24 202.07 195.88 196.25 2,379,939 -4.88(-2.43%)
Apr 21, 2021 194.16 201.35 192.46 201.13 2,747,675 +7.27(+3.75%)
Apr 20, 2021 193.86 196.59 192.35 193.86 3,197,605 -0.90(-0.46%)
Apr 19, 2021 199.37 199.55 191.99 194.76 2,685,980 -4.62(-2.32%)
Apr 16, 2021 201.19 202.08 199.01 199.38 2,187,700 -2.39(-1.18%)
Apr 15, 2021 202.76 202.76 198.53 201.77 1,858,098 +1.88(+0.94%)
Apr 14, 2021 201.20 203.33 198.59 199.89 2,879,046 -2.11(-1.04%)
Apr 13, 2021 207.32 207.79 200.72 202.00 3,033,582 -5.94(-2.86%)
Apr 12, 2021 207.98 208.22 204.87 207.94 1,686,450 -1.25(-0.60%)
Apr 09, 2021 207.45 209.51 206.04 209.19 1,878,000 -0.02(-0.01%)
Apr 08, 2021 209.00 210.67 207.09 209.21 3,176,932 -2.93(-1.38%)
Apr 07, 2021 211.90 213.39 210.26 212.14 1,522,684 -0.77(-0.36%)
Apr 06, 2021 212.61 214.70 208.66 212.91 2,177,432 -1.79(-0.83%)
Apr 05, 2021 211.34 216.43 209.63 214.70 2,663,413 +6.62(+3.18%)
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.