Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 188.53 192.41 188.03 191.50 1,683,257 +0.91(+0.48%)
Oct 28, 2021 185.29 190.59 2,025,314 +7.14(+3.89%)
Oct 27, 2021 184.70 186.09 181.95 183.45 3,023,299 -3.56(-1.91%)
Oct 26, 2021 191.71 187.01 2,839,244 -3.95(-2.07%)
Oct 25, 2021 191.31 192.71 190.47 190.96 1,458,308 +0.34(+0.18%)
Oct 22, 2021 192.19 193.95 190.57 190.62 1,918,856 -1.26(-0.66%)
Oct 21, 2021 187.16 192.13 186.87 191.88 1,771,162 +3.56(+1.89%)
Oct 20, 2021 187.40 190.48 185.72 188.32 2,203,025 +0.54(+0.29%)
Oct 19, 2021 183.85 187.95 182.60 187.78 2,203,074 +4.47(+2.44%)
Oct 18, 2021 179.44 183.36 178.43 183.30 2,127,324 +2.34(+1.29%)
Oct 15, 2021 181.52 182.80 180.29 180.97 1,859,083 +0.68(+0.38%)
Oct 14, 2021 178.29 181.09 178.06 180.29 2,813,417 +5.72(+3.28%)
Oct 13, 2021 175.83 177.54 173.91 174.57 2,902,266 -0.09(-0.05%)
Oct 12, 2021 178.43 179.00 173.84 174.66 3,168,597 -2.62(-1.48%)
Oct 11, 2021 180.52 182.25 177.08 177.28 2,247,546 -4.17(-2.30%)
Oct 08, 2021 185.45 185.60 181.14 181.44 1,462,488 -3.38(-1.83%)
Oct 07, 2021 184.50 188.18 184.50 184.82 1,588,520 +2.81(+1.54%)
Oct 06, 2021 179.88 183.00 179.63 182.01 1,937,668 -0.70(-0.38%)
Oct 05, 2021 181.81 184.57 179.89 182.70 2,356,126 +2.56(+1.42%)
Oct 04, 2021 184.69 184.91 179.16 180.15 2,676,262 -3.76(-2.04%)
Oct 01, 2021 187.18 188.09 182.10 183.90 3,546,786 -2.84(-1.52%)
Sep 30, 2021 191.23 192.10 186.59 186.75 2,460,459 -2.75(-1.45%)
Sep 29, 2021 193.46 194.30 188.64 189.49 2,072,983 -7.09(-3.61%)
Sep 28, 2021 202.74 204.03 196.36 196.59 2,308,279 -10.01(-4.85%)
Sep 27, 2021 204.22 207.98 202.81 206.59 1,122,070 +0.02(+0.01%)
Sep 24, 2021 204.99 207.86 204.06 206.58 1,150,469 +0.31(+0.15%)
Sep 23, 2021 204.17 207.92 203.09 206.27 1,500,637 +3.12(+1.53%)
Sep 22, 2021 198.13 203.34 197.46 203.15 1,819,393 +6.69(+3.41%)
Sep 21, 2021 195.13 198.09 193.55 196.46 1,598,763 +3.13(+1.62%)
Sep 20, 2021 195.36 195.45 189.67 193.33 3,104,074 -6.25(-3.13%)
Sep 17, 2021 201.77 202.31 198.22 199.58 5,116,103 -3.53(-1.74%)
Sep 16, 2021 201.20 203.75 199.06 203.11 1,576,323 +0.66(+0.33%)
Sep 15, 2021 202.76 202.79 200.19 202.45 1,483,914 +0.82(+0.41%)
Sep 14, 2021 206.04 206.25 201.31 201.63 1,473,981 -2.60(-1.27%)
Sep 13, 2021 203.91 205.65 201.29 204.23 1,489,655 +2.52(+1.25%)
Sep 10, 2021 202.49 205.87 201.59 201.71 1,932,255 +1.58(+0.79%)
Sep 09, 2021 199.53 201.51 198.74 200.13 2,574,396 +2.22(+1.12%)
Sep 08, 2021 201.54 202.30 197.08 197.91 1,830,723 -4.51(-2.23%)
Sep 07, 2021 202.97 203.01 200.99 202.41 1,916,475 -0.12(-0.06%)
Sep 03, 2021 202.63 204.81 201.88 202.54 1,907,487 +1.03(+0.51%)
Sep 02, 2021 202.47 202.76 200.36 201.51 1,951,992 +0.39(+0.19%)
Sep 01, 2021 204.88 205.26 201.07 201.12 2,683,453 -3.45(-1.69%)
Aug 31, 2021 211.34 211.34 199.50 204.57 5,422,513 -11.90(-5.50%)
Aug 30, 2021 216.18 217.49 214.48 216.47 1,213,870 +1.08(+0.50%)
Aug 27, 2021 211.84 215.74 211.09 215.39 1,836,359 +4.06(+1.92%)
Aug 26, 2021 206.58 212.42 205.05 211.33 2,451,614 +4.23(+2.04%)
Aug 25, 2021 205.40 208.33 204.72 207.10 2,007,668 +3.11(+1.52%)
Aug 24, 2021 201.86 204.50 201.43 203.99 1,775,219 +3.70(+1.85%)
Aug 23, 2021 196.21 200.94 196.21 200.29 1,828,984 +5.35(+2.75%)
Aug 20, 2021 192.75 195.16 192.42 194.94 1,393,877 +1.88(+0.98%)
Aug 19, 2021 190.90 193.44 189.81 193.06 2,493,456 -0.76(-0.39%)
Aug 18, 2021 196.37 197.86 193.61 193.82 1,615,996 -2.55(-1.30%)
Aug 17, 2021 200.91 200.91 194.56 196.37 2,398,629 -6.33(-3.12%)
Aug 16, 2021 202.53 204.07 201.58 202.70 1,623,003 -2.00(-0.98%)
Aug 13, 2021 203.63 206.18 203.03 204.69 1,494,824 +0.69(+0.34%)
Aug 12, 2021 205.83 206.57 202.91 204.00 2,529,016 -3.70(-1.78%)
Aug 11, 2021 206.99 208.06 203.60 207.70 1,551,579 +1.10(+0.53%)
Aug 10, 2021 206.07 207.33 203.68 206.60 1,645,471 +0.14(+0.07%)
Aug 09, 2021 204.56 207.45 202.47 206.45 2,258,154 +3.20(+1.57%)
Aug 06, 2021 201.30 203.80 201.30 203.26 1,324,968 +0.81(+0.40%)
Aug 05, 2021 202.85 204.33 200.75 202.45 1,869,645 +0.49(+0.24%)
Aug 04, 2021 200.77 203.82 199.35 201.96 1,911,882 +1.76(+0.88%)
Aug 03, 2021 199.79 200.63 193.07 200.20 2,189,782 +1.47(+0.74%)
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.