Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 149.69 149.69 149.69 944,214 -0.36(-0.24%)
Dec 30, 2020 148.27 150.38 147.53 150.05 944,214 +3.28(+2.23%)
Dec 29, 2020 149.49 150.18 145.68 146.77 1,107,949 -2.13(-1.43%)
Dec 28, 2020 150.15 152.32 148.66 148.90 1,129,674 +0.79(+0.53%)
Dec 24, 2020 148.48 148.67 147.34 148.11 510,309 +0.44(+0.30%)
Dec 23, 2020 148.68 149.33 147.62 147.67 1,669,100 +0.45(+0.31%)
Dec 22, 2020 147.92 150.25 146.63 147.21 1,582,618 -0.61(-0.41%)
Dec 21, 2020 144.20 148.03 143.97 147.83 1,624,684 +1.43(+0.98%)
Dec 18, 2020 148.81 149.61 145.61 146.40 4,495,484 -2.40(-1.61%)
Dec 17, 2020 149.19 149.49 147.20 148.80 1,791,400 +0.73(+0.50%)
Dec 16, 2020 151.69 151.75 147.43 148.06 2,331,873 -2.62(-1.74%)
Dec 15, 2020 148.04 151.27 146.90 150.68 2,655,090 +1.51(+1.01%)
Dec 14, 2020 150.31 150.38 146.41 149.17 2,204,144 +1.63(+1.11%)
Dec 11, 2020 147.91 149.04 145.16 147.54 1,536,082 -1.10(-0.74%)
Dec 10, 2020 146.98 150.60 146.98 148.64 3,196,986 +0.89(+0.60%)
Dec 09, 2020 153.98 154.87 146.39 147.75 3,917,078 -8.50(-5.44%)
Dec 08, 2020 154.88 156.94 153.84 156.25 1,415,458 +1.20(+0.78%)
Dec 07, 2020 155.53 157.09 154.30 155.04 2,355,691 +1.03(+0.67%)
Dec 04, 2020 149.91 154.18 149.41 154.01 2,394,632 +4.88(+3.28%)
Dec 03, 2020 151.31 152.28 149.09 149.13 1,678,933 -1.64(-1.09%)
Dec 02, 2020 149.41 151.04 147.89 150.77 1,219,144 +1.37(+0.92%)
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.