Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.49 -1.08 (-0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 188.86 191.86 186.95 190.11 3,022,691 +3.37(+1.81%)
Mar 30, 2021 181.66 187.72 181.54 186.74 2,461,890 +3.43(+1.87%)
Mar 29, 2021 185.92 186.63 181.18 183.31 2,867,250 -4.59(-2.44%)
Mar 26, 2021 180.15 188.30 178.52 187.90 3,279,146 +7.26(+4.02%)
Mar 25, 2021 172.47 181.29 172.11 180.64 3,719,838 +3.81(+2.15%)
Mar 24, 2021 182.47 183.66 176.80 176.83 3,063,692 -4.10(-2.26%)
Mar 23, 2021 188.95 189.06 179.20 180.93 5,028,687 -8.29(-4.38%)
Mar 22, 2021 191.78 194.62 185.68 189.22 6,223,994 -1.55(-0.81%)
Mar 19, 2021 185.40 193.12 182.44 190.77 56,239,756 +3.26(+1.74%)
Mar 18, 2021 192.76 196.63 186.66 187.51 8,788,773 -9.21(-4.68%)
Mar 17, 2021 188.43 197.90 187.90 196.72 7,753,710 +5.25(+2.74%)
Mar 16, 2021 189.88 194.71 189.45 191.47 7,295,917 +2.71(+1.44%)
Mar 15, 2021 185.82 188.84 183.38 188.76 12,818,137 +15.52(+8.96%)
Mar 12, 2021 174.57 176.25 171.65 173.23 2,200,677 -4.22(-2.38%)
Mar 11, 2021 175.75 178.38 174.19 177.45 3,405,834 +7.60(+4.47%)
Mar 10, 2021 175.92 176.37 169.67 169.85 2,378,977 -3.19(-1.84%)
Mar 09, 2021 165.81 174.38 164.74 173.05 3,917,247 +12.07(+7.50%)
Mar 08, 2021 168.34 172.82 160.18 160.98 3,365,816 -9.32(-5.47%)
Mar 05, 2021 164.02 171.39 156.31 170.30 5,392,456 +12.82(+8.14%)
Mar 04, 2021 163.42 166.32 154.57 157.48 3,967,793 -8.20(-4.95%)
Mar 03, 2021 171.90 173.38 165.24 165.68 2,567,836 -5.91(-3.45%)
Mar 02, 2021 177.92 178.64 171.39 171.59 2,943,070 -4.74(-2.69%)
Mar 01, 2021 175.59 176.89 172.57 176.32 4,626,302 +4.47(+2.60%)
Feb 26, 2021 171.37 173.38 166.74 171.85 3,111,359 +3.79(+2.26%)
Feb 25, 2021 175.58 176.98 167.61 168.06 3,574,841 -7.24(-4.13%)
Feb 24, 2021 167.57 175.87 166.56 175.30 3,353,742 +4.83(+2.83%)
Feb 23, 2021 173.09 173.09 165.05 170.47 5,514,064 -4.26(-2.44%)
Feb 22, 2021 179.62 181.12 174.13 174.73 2,557,290 -5.63(-3.12%)
Feb 19, 2021 178.31 181.46 177.44 180.36 2,330,492 +5.38(+3.07%)
Feb 18, 2021 176.51 177.88 172.32 174.99 2,942,547 -3.59(-2.01%)
Feb 17, 2021 180.12 183.51 176.90 178.57 2,544,311 -5.40(-2.94%)
Feb 16, 2021 187.22 188.46 182.33 183.98 2,313,440 +0.98(+0.53%)
Feb 12, 2021 181.85 184.41 179.67 183.00 1,775,779 +0.37(+0.20%)
Feb 11, 2021 177.36 183.34 177.36 182.63 2,771,976 +5.74(+3.25%)
Feb 10, 2021 180.38 180.68 172.64 176.89 3,015,639 -0.13(-0.07%)
Feb 09, 2021 176.37 177.36 173.66 177.02 1,808,312 -0.07(-0.04%)
Feb 08, 2021 173.88 177.12 173.22 177.09 2,478,008 +5.77(+3.37%)
Feb 05, 2021 172.23 173.34 170.45 171.32 3,220,134 +0.51(+0.30%)
Feb 04, 2021 165.58 170.81 164.88 170.81 2,870,944 +6.92(+4.22%)
Feb 03, 2021 169.44 171.09 162.96 163.90 3,475,470 -2.93(-1.76%)
Feb 02, 2021 169.45 172.27 160.69 166.82 7,032,671 +5.35(+3.31%)
Feb 01, 2021 156.69 162.33 156.37 161.48 5,240,053 +10.41(+6.89%)
Jan 29, 2021 155.88 157.72 150.44 151.06 3,755,407 -3.63(-2.35%)
Jan 28, 2021 156.76 157.02 152.86 154.70 2,639,347 +3.55(+2.35%)
Jan 27, 2021 153.18 154.79 146.88 151.15 3,943,871 -7.71(-4.85%)
Jan 26, 2021 164.20 164.24 158.78 158.86 2,369,974 -5.34(-3.25%)
Jan 25, 2021 166.33 166.39 161.01 164.20 2,130,860 +2.00(+1.23%)
Jan 22, 2021 162.46 164.90 161.84 162.20 2,097,113 -1.24(-0.76%)
Jan 21, 2021 166.29 166.39 161.66 163.44 2,323,637 -0.82(-0.50%)
Jan 20, 2021 168.38 169.74 163.53 164.26 2,751,918 -0.48(-0.29%)
Jan 19, 2021 166.92 168.04 164.31 164.74 2,679,344 +2.62(+1.61%)
Jan 15, 2021 169.11 169.30 158.58 162.13 3,822,861 -7.32(-4.32%)
Jan 14, 2021 168.15 170.48 168.15 169.45 2,780,388 +2.43(+1.45%)
Jan 13, 2021 167.56 167.56 165.85 167.02 1,859,273 +1.26(+0.76%)
Jan 12, 2021 164.07 168.51 163.08 165.76 3,305,876 +2.70(+1.66%)
Jan 11, 2021 164.17 166.12 161.85 163.06 3,187,686 -1.71(-1.04%)
Jan 08, 2021 170.75 171.85 161.45 164.77 3,003,964 +0.04(+0.02%)
Jan 07, 2021 162.00 166.16 161.85 164.73 2,640,214 +5.90(+3.72%)
Jan 06, 2021 154.96 161.73 154.96 158.83 2,853,748 +2.87(+1.84%)
Jan 05, 2021 152.06 156.23 151.68 155.96 2,103,321 +3.42(+2.24%)
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.