Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 93.64 93.64 90.04 90.17 25,305,820 -1.50(-1.63%)
Jun 27, 2019 90.80 92.92 90.49 91.66 4,852,952 +1.93(+2.15%)
Jun 26, 2019 89.72 90.99 88.75 89.73 3,221,911 +1.88(+2.13%)
Jun 25, 2019 90.34 90.99 87.65 87.86 3,120,176 -2.35(-2.60%)
Jun 24, 2019 91.06 92.00 90.12 90.20 3,400,995 -0.38(-0.42%)
Jun 21, 2019 90.65 91.23 89.06 90.58 3,861,642 +0.05(+0.05%)
Jun 20, 2019 90.99 91.42 89.55 90.54 3,814,305 +1.65(+1.86%)
Jun 19, 2019 87.89 89.79 87.53 88.88 2,917,685 +1.33(+1.52%)
Jun 18, 2019 84.30 87.74 83.75 87.55 4,002,430 +4.69(+5.66%)
Jun 17, 2019 84.06 84.62 82.70 82.86 2,918,147 -1.10(-1.31%)
Jun 14, 2019 84.88 85.90 83.95 83.96 4,068,841 -3.28(-3.76%)
Jun 13, 2019 87.13 87.38 86.00 87.24 2,217,188 +0.86(+0.99%)
Jun 12, 2019 89.83 89.83 86.31 86.38 4,224,229 -1.57(-1.78%)
Jun 11, 2019 90.19 90.55 87.63 87.95 2,508,973 +0.06(+0.07%)
Jun 10, 2019 86.53 89.70 86.24 87.88 3,265,643 +2.53(+2.97%)
Jun 07, 2019 85.50 85.62 84.67 85.35 2,038,123 +0.32(+0.38%)
Jun 06, 2019 85.92 86.56 84.56 85.03 4,072,363 -1.07(-1.24%)
Jun 05, 2019 87.64 87.95 84.45 86.09 2,414,689 -1.09(-1.25%)
Jun 04, 2019 84.54 87.35 84.10 87.18 4,701,277 +4.61(+5.58%)
Jun 03, 2019 83.99 83.99 81.99 82.58 3,716,499 +1.35(+1.67%)
May 31, 2019 82.23 82.79 81.16 81.22 4,363,886 -2.51(-2.99%)
May 30, 2019 82.19 83.93 82.11 83.73 2,971,476 +1.62(+1.97%)
May 29, 2019 81.52 82.73 80.39 82.11 4,566,786 -0.45(-0.55%)
May 28, 2019 85.28 85.28 82.07 82.56 12,821,107 -2.03(-2.40%)
May 24, 2019 85.40 86.10 84.53 84.58 3,506,826 -0.09(-0.11%)
May 23, 2019 84.46 85.21 82.73 84.68 5,452,041 -1.59(-1.85%)
May 22, 2019 87.96 89.03 86.20 86.27 4,081,699 -2.80(-3.14%)
May 21, 2019 86.90 89.28 86.24 89.07 5,855,309 +3.76(+4.41%)
May 20, 2019 85.50 85.68 83.89 85.31 5,165,615 -2.33(-2.66%)
May 17, 2019 88.89 91.01 87.49 87.64 3,634,256 -2.32(-2.58%)
May 16, 2019 90.64 91.79 89.53 89.96 3,702,156 -2.32(-2.52%)
May 15, 2019 89.82 93.15 89.37 92.29 4,502,381 +1.84(+2.04%)
May 14, 2019 87.41 90.61 87.15 90.44 5,292,505 +4.65(+5.42%)
May 13, 2019 88.84 89.70 85.50 85.79 5,493,749 -6.50(-7.04%)
May 10, 2019 92.02 93.03 89.88 92.29 2,980,824 -0.15(-0.16%)
May 09, 2019 92.24 92.85 89.26 92.43 4,496,715 -1.08(-1.15%)
May 08, 2019 93.23 95.49 91.78 93.51 4,449,786 -0.88(-0.94%)
May 07, 2019 96.27 96.50 92.76 94.40 4,765,685 -3.28(-3.36%)
May 06, 2019 96.48 97.80 95.56 97.67 3,221,398 -1.90(-1.91%)
May 03, 2019 98.65 99.97 98.47 99.57 3,739,869 +1.36(+1.39%)
May 02, 2019 96.67 99.01 96.13 98.21 4,329,922 +1.48(+1.53%)
May 01, 2019 98.21 99.80 96.66 96.73 4,844,236 -0.58(-0.60%)
Apr 30, 2019 96.94 99.22 94.76 97.31 11,458,909 +7.11(+7.89%)
Apr 29, 2019 90.70 91.58 89.63 90.19 4,817,692 -1.01(-1.11%)
Apr 26, 2019 89.00 91.30 88.17 91.21 2,991,244 +1.22(+1.35%)
Apr 25, 2019 91.59 91.87 88.81 89.99 3,146,889 -2.26(-2.45%)
Apr 24, 2019 91.07 93.35 90.75 92.25 4,127,841 +1.01(+1.11%)
Apr 23, 2019 90.76 91.71 90.54 91.24 4,478,628 +0.52(+0.57%)
Apr 22, 2019 92.34 92.34 90.68 90.72 2,260,343 -1.95(-2.11%)
Apr 18, 2019 94.14 94.15 91.87 92.67 3,073,954 -0.53(-0.57%)
Apr 17, 2019 94.06 94.94 92.52 93.21 3,410,518 +0.47(+0.51%)
Apr 16, 2019 92.67 93.29 92.27 92.74 2,911,551 +1.32(+1.44%)
Apr 15, 2019 92.50 92.76 91.19 91.42 2,782,948 -1.02(-1.11%)
Apr 12, 2019 91.37 92.52 90.76 92.44 3,611,571 +2.48(+2.75%)
Apr 11, 2019 90.47 91.40 89.64 89.96 2,254,089 -0.44(-0.49%)
Apr 10, 2019 89.78 90.95 88.72 90.41 2,493,443 +0.50(+0.55%)
Apr 09, 2019 90.75 90.92 89.71 89.91 2,914,268 -0.94(-1.03%)
Apr 08, 2019 90.06 91.00 89.27 90.85 2,493,586 +0.42(+0.47%)
Apr 05, 2019 90.04 90.54 88.98 90.42 3,059,626 +1.46(+1.64%)
Apr 04, 2019 88.16 90.19 88.16 88.97 3,112,127 +0.36(+0.41%)
Apr 03, 2019 87.24 89.17 86.83 88.61 4,701,011 +3.12(+3.65%)
Apr 02, 2019 86.91 87.06 85.31 85.49 2,944,741 -1.47(-1.70%)
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.