Nxp Semiconductors (NQ: NXPI )

202.00 USD -5.94 (-2.86%)
Official Closing Price Updated: 7:43 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 124.70 124.78 124.64 124.66 2,745,159 +0.01(+0.01%)
Feb 27, 2018 124.42 124.89 124.40 124.65 3,645,230 +0.19(+0.15%)
Feb 26, 2018 125.35 125.45 124.18 124.46 8,207,757 -0.98(-0.78%)
Feb 23, 2018 125.68 125.73 125.33 125.44 5,231,211 -0.27(-0.21%)
Feb 22, 2018 125.75 125.82 125.70 125.71 7,547,266 +0.11(+0.09%)
Feb 21, 2018 125.78 125.92 125.59 125.60 11,298,754 +0.04(+0.03%)
Feb 20, 2018 125.82 125.51 125.56 30,986,712 +7.06(+5.96%)
Feb 16, 2018 118.50 118.50 118.50 0 +1.58(+1.35%)
Feb 15, 2018 115.39 117.05 115.21 116.92 2,289,328 +2.04(+1.78%)
Feb 14, 2018 115.88 116.25 114.55 114.88 4,370,112 -1.32(-1.14%)
Feb 13, 2018 116.21 117.08 115.99 116.20 1,903,505 -0.34(-0.29%)
Feb 12, 2018 116.30 116.90 115.98 116.54 1,876,144 +0.76(+0.66%)
Feb 09, 2018 116.29 116.55 114.77 115.78 4,053,366 -0.16(-0.14%)
Feb 08, 2018 118.25 118.75 115.76 115.94 5,687,921 -0.47(-0.40%)
Feb 07, 2018 118.15 118.15 116.24 116.41 3,993,624 -1.74(-1.47%)
Feb 06, 2018 117.10 118.77 117.00 118.15 4,432,043 -0.73(-0.61%)
Feb 05, 2018 119.54 120.32 118.50 118.88 5,071,486 -1.74(-1.44%)
Feb 02, 2018 121.12 121.29 120.50 120.62 2,626,774 -0.68(-0.56%)
Feb 01, 2018 120.85 121.50 120.63 121.30 3,660,635 +0.98(+0.81%)
Jan 31, 2018 120.55 120.60 119.89 120.32 2,942,128 +0.11(+0.09%)
Jan 30, 2018 120.01 120.41 119.90 120.21 2,079,902 -0.34(-0.28%)
Jan 29, 2018 120.07 120.63 119.51 120.55 1,376,589 +0.21(+0.17%)
Jan 26, 2018 120.50 120.99 120.21 120.34 2,357,049 +0.14(+0.12%)
Jan 25, 2018 121.24 121.24 120.20 120.20 1,526,690 -0.26(-0.22%)
Jan 24, 2018 120.75 121.12 120.28 120.46 1,470,249 -0.39(-0.32%)
Jan 23, 2018 121.37 121.46 120.85 120.85 2,000,423 -0.23(-0.19%)
Jan 22, 2018 120.70 121.25 120.55 121.08 2,026,458 +0.63(+0.52%)
Jan 19, 2018 120.11 120.67 120.00 120.45 4,838,016 +0.45(+0.37%)
Jan 18, 2018 119.40 120.20 119.40 120.00 3,981,607 +0.66(+0.55%)
Jan 17, 2018 119.34 119.47 118.79 119.34 4,177,988 -0.06(-0.05%)
Jan 16, 2018 119.52 119.90 119.40 119.40 2,517,420 -0.18(-0.15%)
Jan 12, 2018 119.58 119.58 119.58 0 +0.33(+0.28%)
Jan 11, 2018 119.15 119.48 118.75 119.25 2,576,823 +0.10(+0.08%)
Jan 10, 2018 118.37 119.27 118.07 119.15 1,868,252 +0.70(+0.59%)
Jan 09, 2018 118.30 118.83 118.26 118.45 1,408,576 +0.17(+0.14%)
Jan 08, 2018 118.65 118.65 117.95 118.28 1,258,049 +0.23(+0.19%)
Jan 05, 2018 118.09 118.31 117.91 118.05 1,631,750 +0.18(+0.15%)
Jan 04, 2018 118.09 118.32 117.66 117.87 2,153,458 -0.21(-0.18%)
Jan 03, 2018 118.35 118.53 117.68 118.08 2,873,244 +0.13(+0.11%)
Jan 02, 2018 117.00 117.98 116.80 117.95 1,784,226 +0.86(+0.73%)
Dec 29, 2017 117.09 117.09 117.09 0 +0.11(+0.09%)
Dec 28, 2017 116.63 117.12 116.55 116.98 812,434 +0.29(+0.25%)
Dec 27, 2017 116.70 116.87 116.47 116.69 9,765,545 +0.12(+0.10%)
Dec 26, 2017 116.61 116.84 116.49 116.57 736,564 -0.13(-0.11%)
Dec 22, 2017 116.72 117.38 116.61 116.70 1,442,464 +0.00(+0.00%)
Dec 21, 2017 116.73 116.91 116.60 116.70 1,012,332 -0.04(-0.03%)
Dec 20, 2017 116.56 116.89 116.40 116.74 1,450,447 +0.29(+0.25%)
Dec 19, 2017 116.63 117.00 116.30 116.45 1,348,017 -0.34(-0.29%)
Dec 18, 2017 116.22 116.92 116.18 116.79 1,332,441 +0.44(+0.38%)
Dec 15, 2017 115.85 116.35 115.47 116.35 1,989,853 +0.47(+0.41%)
Dec 14, 2017 115.96 116.10 115.62 115.88 4,909,959 -0.18(-0.16%)
Dec 13, 2017 115.65 116.10 115.61 116.06 1,560,704 +0.42(+0.36%)
Dec 12, 2017 116.11 116.32 115.50 115.64 1,345,847 -0.20(-0.17%)
Dec 11, 2017 116.40 116.60 115.63 115.84 2,542,563 +0.55(+0.48%)
Dec 08, 2017 115.15 115.85 115.13 115.29 2,112,288 +0.16(+0.14%)
Dec 07, 2017 114.50 115.28 114.25 115.13 2,100,716 +0.80(+0.70%)
Dec 06, 2017 114.14 115.00 113.75 114.33 2,387,463 +0.58(+0.51%)
Dec 05, 2017 113.70 114.29 113.53 113.75 3,482,856 -0.12(-0.11%)
Dec 04, 2017 115.00 115.05 113.75 113.87 2,772,561 -0.91(-0.79%)
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.