Skip to main content

Nxp Semiconductors (NQ: NXPI )

234.75 +2.19 (+0.94%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 196.55 196.63 192.81 194.79 2,289,618 -1.88(-0.95%)
Jun 29, 2021 194.75 196.90 194.02 196.66 1,903,451 +1.44(+0.74%)
Jun 28, 2021 194.91 195.78 192.65 195.22 2,049,916 +1.90(+0.98%)
Jun 25, 2021 193.60 195.43 191.68 193.32 13,877,280 +0.32(+0.17%)
Jun 24, 2021 190.31 194.21 189.74 193.00 2,714,621 +4.43(+2.35%)
Jun 23, 2021 185.67 189.25 185.52 188.57 1,766,004 +1.66(+0.89%)
Jun 22, 2021 187.20 188.15 185.32 186.91 1,738,367 -1.00(-0.53%)
Jun 21, 2021 184.02 188.12 183.21 187.91 2,442,071 +5.07(+2.78%)
Jun 18, 2021 185.22 186.55 182.47 182.84 5,065,845 -5.05(-2.69%)
Jun 17, 2021 189.15 190.49 184.91 187.88 1,881,230 -1.73(-0.91%)
Jun 16, 2021 193.16 193.58 186.92 189.62 2,131,042 -2.59(-1.34%)
Jun 15, 2021 192.01 194.07 191.13 192.20 2,186,899 -0.55(-0.28%)
Jun 14, 2021 190.84 193.60 188.50 192.75 2,217,428 +2.84(+1.50%)
Jun 11, 2021 189.80 191.12 188.30 189.91 1,927,656 +0.08(+0.04%)
Jun 10, 2021 186.95 191.35 186.67 189.83 2,511,532 +3.47(+1.86%)
Jun 09, 2021 187.62 188.46 185.56 186.37 2,052,751 -0.82(-0.44%)
Jun 08, 2021 191.75 191.75 186.48 187.19 3,518,915 -2.74(-1.44%)
Jun 07, 2021 190.73 190.73 188.58 189.93 2,740,719 -0.80(-0.42%)
Jun 04, 2021 190.12 191.91 189.47 190.73 3,691,589 +1.18(+0.62%)
Jun 03, 2021 194.12 194.29 189.44 189.55 4,124,815 -6.70(-3.42%)
Jun 02, 2021 195.56 196.92 194.03 196.25 1,869,104 -0.06(-0.03%)
Jun 01, 2021 200.97 202.34 196.06 196.31 2,398,673 -3.31(-1.66%)
May 28, 2021 198.76 201.39 198.00 199.62 2,371,339 +1.13(+0.57%)
May 27, 2021 194.99 198.67 193.56 198.49 3,710,569 +3.85(+1.98%)
May 26, 2021 193.27 196.26 192.64 194.64 2,100,467 +1.30(+0.67%)
May 25, 2021 194.51 195.11 192.74 193.34 2,029,810 +0.36(+0.19%)
May 24, 2021 189.54 194.22 189.54 192.98 2,215,733 +4.18(+2.22%)
May 21, 2021 189.91 191.03 188.07 188.79 2,369,420 +0.26(+0.14%)
May 20, 2021 184.68 189.43 184.68 188.53 2,797,528 +4.47(+2.43%)
May 19, 2021 176.72 184.89 175.74 184.06 2,911,650 +3.35(+1.85%)
May 18, 2021 182.30 184.45 180.51 180.71 2,423,744 +0.20(+0.11%)
May 17, 2021 179.65 180.79 176.79 180.51 2,377,143 -1.03(-0.57%)
May 14, 2021 178.27 184.07 177.70 181.54 3,128,442 +5.50(+3.13%)
May 13, 2021 174.54 178.58 174.39 176.04 2,739,012 +3.46(+2.00%)
May 12, 2021 177.31 179.38 171.58 172.58 4,045,700 -9.22(-5.07%)
May 11, 2021 173.19 182.07 172.40 181.80 3,217,094 +3.31(+1.86%)
May 10, 2021 184.40 185.45 178.37 178.48 3,018,856 -8.39(-4.49%)
May 07, 2021 184.12 187.43 182.54 186.88 3,517,682 +5.10(+2.81%)
May 06, 2021 178.85 181.87 175.87 181.78 2,949,498 +1.99(+1.11%)
May 05, 2021 181.31 181.98 178.08 179.79 4,493,959 -0.64(-0.36%)
May 04, 2021 177.98 181.05 174.87 180.43 4,706,445 -0.71(-0.39%)
May 03, 2021 183.88 185.01 179.84 181.14 2,378,116 -0.63(-0.35%)
Apr 30, 2021 186.26 187.26 180.39 181.77 3,923,388 -7.79(-4.11%)
Apr 29, 2021 189.97 190.40 185.44 189.56 2,099,579 +1.99(+1.06%)
Apr 28, 2021 192.51 192.51 187.28 187.57 2,320,886 -4.48(-2.34%)
Apr 27, 2021 196.19 197.52 191.16 192.05 2,954,596 -1.53(-0.79%)
Apr 26, 2021 191.11 195.19 190.82 193.58 3,429,221 +3.27(+1.72%)
Apr 23, 2021 187.04 191.46 186.90 190.31 3,400,941 +5.01(+2.71%)
Apr 22, 2021 190.01 190.80 184.95 185.30 2,520,563 -4.61(-2.43%)
Apr 21, 2021 183.33 190.12 181.72 189.91 2,910,027 +6.86(+3.75%)
Apr 20, 2021 183.04 185.62 181.62 183.04 3,386,542 -0.85(-0.46%)
Apr 19, 2021 188.25 188.42 181.28 183.89 2,844,687 -4.36(-2.32%)
Apr 16, 2021 189.97 190.81 187.91 188.26 2,316,965 -2.26(-1.18%)
Apr 15, 2021 191.45 191.45 187.45 190.51 1,967,887 +1.78(+0.94%)
Apr 14, 2021 189.97 191.99 187.51 188.74 3,049,161 -1.99(-1.04%)
Apr 13, 2021 195.75 196.20 189.52 190.73 3,212,828 -5.61(-2.86%)
Apr 12, 2021 196.38 196.60 193.44 196.34 1,786,097 -1.18(-0.60%)
Apr 09, 2021 195.88 197.83 194.54 197.52 1,988,965 -0.02(-0.01%)
Apr 08, 2021 197.34 198.92 195.54 197.54 3,364,648 -2.77(-1.38%)
Apr 07, 2021 200.08 201.49 198.53 200.31 1,612,655 -0.73(-0.36%)
Apr 06, 2021 200.75 202.72 197.02 201.03 2,306,090 -1.69(-0.83%)
Apr 05, 2021 199.55 204.35 197.94 202.72 2,820,786 +6.25(+3.18%)
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.