Nxp Semiconductors (NQ: NXPI )

180.90 USD +13.62 (+8.14%)
Official Closing Price Updated: 7:47 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 182.04 184.17 177.12 182.55 2,929,000 +4.03(+2.26%)
Feb 25, 2021 186.51 188.00 178.05 178.52 3,365,317 -7.69(-4.13%)
Feb 24, 2021 178.00 186.82 176.93 186.21 3,157,177 +5.13(+2.83%)
Feb 23, 2021 183.87 183.87 175.33 181.08 5,190,881 -4.53(-2.44%)
Feb 22, 2021 190.80 192.40 184.97 185.61 2,407,406 -5.98(-3.12%)
Feb 19, 2021 189.41 192.76 188.49 191.59 2,193,900 +5.71(+3.07%)
Feb 18, 2021 187.50 188.95 183.05 185.88 2,770,082 -3.81(-2.01%)
Feb 17, 2021 191.34 194.94 187.91 189.69 2,395,187 -5.74(-2.94%)
Feb 16, 2021 198.88 200.19 193.68 195.43 2,177,848 +1.04(+0.54%)
Feb 12, 2021 193.17 195.89 190.86 194.39 1,671,700 +0.39(+0.20%)
Feb 11, 2021 188.40 194.76 188.40 194.00 2,609,509 +6.10(+3.25%)
Feb 10, 2021 191.61 191.93 183.39 187.90 2,838,890 -0.14(-0.07%)
Feb 09, 2021 187.35 188.40 184.47 188.04 1,702,326 -0.08(-0.04%)
Feb 08, 2021 184.70 188.15 184.00 188.12 2,332,770 +6.13(+3.37%)
Feb 05, 2021 182.95 184.13 181.06 181.99 3,031,400 +0.54(+0.30%)
Feb 04, 2021 175.89 181.45 175.15 181.45 2,702,676 +7.35(+4.22%)
Feb 03, 2021 179.99 181.74 173.11 174.10 3,271,770 -3.11(-1.75%)
Feb 02, 2021 180.00 183.00 170.70 177.21 6,620,481 +5.68(+3.31%)
Feb 01, 2021 166.44 172.44 166.10 171.53 4,932,930 +11.06(+6.89%)
Jan 29, 2021 165.59 167.54 159.80 160.47 3,535,300 -3.86(-2.35%)
Jan 28, 2021 166.52 166.80 162.38 164.33 2,484,653 +3.77(+2.35%)
Jan 27, 2021 162.72 164.43 156.02 160.56 3,712,736 -8.19(-4.85%)
Jan 26, 2021 174.42 174.46 168.66 168.75 2,231,068 -5.67(-3.25%)
Jan 25, 2021 176.69 176.75 171.03 174.42 2,005,969 +2.12(+1.23%)
Jan 22, 2021 172.57 175.17 171.91 172.30 1,974,200 -1.32(-0.76%)
Jan 21, 2021 176.64 176.75 171.73 173.62 2,187,447 -0.87(-0.50%)
Jan 20, 2021 178.86 180.30 173.71 174.49 2,590,626 -0.51(-0.29%)
Jan 19, 2021 177.31 178.50 174.54 175.00 2,522,306 +2.78(+1.61%)
Jan 15, 2021 179.64 179.84 168.45 172.22 3,598,800 -7.78(-4.32%)
Jan 14, 2021 178.62 181.09 178.62 180.00 2,617,428 +2.58(+1.45%)
Jan 13, 2021 177.99 177.99 176.18 177.42 1,750,300 +1.34(+0.76%)
Jan 12, 2021 174.29 179.00 173.23 176.08 3,112,116 +2.87(+1.66%)
Jan 11, 2021 174.39 176.46 171.93 173.21 3,000,854 -1.82(-1.04%)
Jan 08, 2021 181.38 182.55 171.50 175.03 2,827,900 +0.04(+0.02%)
Jan 07, 2021 172.09 176.50 171.93 174.99 2,485,469 +6.27(+3.72%)
Jan 06, 2021 164.61 171.80 164.61 168.72 2,686,488 +3.05(+1.84%)
Jan 05, 2021 161.53 165.96 161.12 165.67 1,980,044 +3.63(+2.24%)
Jan 04, 2021 160.33 165.84 158.62 162.04 2,931,581 +3.03(+1.91%)
Dec 31, 2020 159.01 159.01 159.01 888,873 -0.38(-0.24%)
Dec 30, 2020 157.50 159.74 156.71 159.39 888,873 +3.48(+2.23%)
Dec 29, 2020 158.80 159.52 154.75 155.91 1,043,012 -2.26(-1.43%)
Dec 28, 2020 159.50 161.80 157.91 158.17 1,063,463 +0.84(+0.53%)
Dec 24, 2020 157.72 157.93 156.51 157.33 480,400 +0.47(+0.30%)
Dec 23, 2020 157.94 158.63 156.81 156.86 1,571,273 +0.48(+0.31%)
Dec 22, 2020 157.13 159.60 155.76 156.38 1,489,860 -0.65(-0.41%)
Dec 21, 2020 153.18 157.25 152.93 157.03 1,529,460 +1.52(+0.98%)
Dec 18, 2020 158.07 158.92 154.68 155.51 4,232,000 -2.55(-1.61%)
Dec 17, 2020 158.48 158.80 156.36 158.06 1,686,405 +0.78(+0.50%)
Dec 16, 2020 161.14 161.20 156.61 157.28 2,195,200 -2.78(-1.74%)
Dec 15, 2020 157.26 160.69 156.05 160.06 2,499,473 +1.60(+1.01%)
Dec 14, 2020 159.67 159.74 155.52 158.46 2,074,958 +1.36(+0.87%)
Dec 11, 2020 157.50 158.70 154.57 157.10 1,442,600 -1.17(-0.74%)
Dec 10, 2020 156.50 160.36 156.50 158.27 3,002,424 +0.95(+0.60%)
Dec 09, 2020 163.96 164.91 155.88 157.32 3,678,693 -9.05(-5.44%)
Dec 08, 2020 164.92 167.11 163.81 166.37 1,329,317 +1.28(+0.78%)
Dec 07, 2020 165.61 167.27 164.30 165.09 2,212,329 +1.10(+0.67%)
Dec 04, 2020 159.62 164.17 159.09 163.99 2,248,900 +5.20(+3.27%)
Dec 03, 2020 161.11 162.15 158.75 158.79 1,576,757 -1.75(-1.09%)
Dec 02, 2020 159.09 160.83 157.47 160.54 1,144,950 +1.46(+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.