Nxp Semiconductors (NQ: NXPI )

172.30 USD -1.32 (-0.76%)
Official Closing Price Updated: 7:48 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 113.35 114.79 111.35 114.04 2,681,520 +2.46(+2.20%)
Jun 29, 2020 109.61 112.60 107.00 111.58 2,510,300 +3.43(+3.17%)
Jun 26, 2020 112.35 113.15 106.75 108.15 4,922,200 -5.22(-4.60%)
Jun 25, 2020 113.21 113.96 110.98 113.37 3,482,057 +0.31(+0.27%)
Jun 24, 2020 117.64 118.89 112.60 113.06 4,055,987 -6.86(-5.72%)
Jun 23, 2020 118.50 120.34 117.81 119.92 2,487,216 +2.88(+2.46%)
Jun 22, 2020 117.71 118.09 114.61 117.04 3,762,261 -0.23(-0.20%)
Jun 19, 2020 118.95 121.68 117.00 117.27 22,349,900 +0.08(+0.07%)
Jun 18, 2020 115.34 119.26 115.34 117.19 5,302,764 +0.44(+0.38%)
Jun 17, 2020 114.63 117.74 114.40 116.75 4,844,284 +3.49(+3.08%)
Jun 16, 2020 114.14 116.26 110.54 113.26 5,838,195 +3.80(+3.47%)
Jun 15, 2020 104.89 110.45 103.20 109.46 4,030,947 +3.29(+3.10%)
Jun 12, 2020 106.64 107.30 103.20 106.17 3,346,700 +3.70(+3.61%)
Jun 11, 2020 105.53 107.47 102.36 102.47 2,980,692 -7.82(-7.09%)
Jun 10, 2020 112.09 112.41 109.88 110.29 2,925,929 -1.22(-1.09%)
Jun 09, 2020 111.55 113.86 110.16 111.51 3,161,736 -2.59(-2.27%)
Jun 08, 2020 117.48 117.89 113.29 114.10 4,464,510 +0.28(+0.25%)
Jun 05, 2020 115.93 118.85 113.29 113.82 7,954,000 +4.27(+3.90%)
Jun 04, 2020 107.75 111.14 106.80 109.55 6,753,389 +1.00(+0.92%)
Jun 03, 2020 106.00 110.18 105.78 108.55 7,679,637 +7.10(+7.00%)
Jun 02, 2020 100.20 103.10 99.27 101.45 5,259,559 +2.26(+2.28%)
Jun 01, 2020 97.70 100.38 96.59 99.19 6,320,705 +3.09(+3.22%)
May 29, 2020 99.21 100.70 96.10 96.10 42,777,100 -3.16(-3.18%)
May 28, 2020 103.78 103.81 99.12 99.26 3,774,333 -5.13(-4.91%)
May 27, 2020 102.28 104.74 101.36 104.39 5,118,080 +2.38(+2.33%)
May 26, 2020 103.17 105.26 101.61 102.01 4,900,705 +3.68(+3.74%)
May 22, 2020 98.86 99.43 96.85 98.33 2,694,800 -0.56(-0.57%)
May 21, 2020 102.85 103.59 97.62 98.89 3,394,362 -4.71(-4.55%)
May 20, 2020 101.74 105.16 101.68 103.60 4,409,521 +4.56(+4.60%)
May 19, 2020 100.84 102.10 98.38 99.04 3,498,742 -3.03(-2.97%)
May 18, 2020 94.14 102.41 93.42 102.07 5,700,516 +11.62(+12.85%)
May 15, 2020 89.91 92.38 89.33 90.45 4,376,400 -3.14(-3.36%)
May 14, 2020 91.75 94.79 89.10 93.59 3,379,586 +0.56(+0.60%)
May 13, 2020 95.02 96.79 91.70 93.03 5,532,483 -5.30(-5.39%)
May 12, 2020 102.82 103.48 98.13 98.33 2,000,150 -4.23(-4.12%)
May 11, 2020 103.77 103.85 102.02 102.56 1,839,485 -2.28(-2.17%)
May 08, 2020 102.69 105.36 101.69 104.84 2,694,100 +2.18(+2.12%)
May 07, 2020 102.20 103.12 100.13 102.66 2,339,073 +2.28(+2.27%)
May 06, 2020 99.71 102.52 98.82 100.38 2,703,259 +1.18(+1.19%)
May 05, 2020 98.66 100.73 98.23 99.20 2,913,325 +2.64(+2.73%)
May 04, 2020 94.23 96.70 92.60 96.56 3,739,163 +1.06(+1.11%)
May 01, 2020 97.48 99.00 95.01 95.50 2,799,900 -4.07(-4.09%)
Apr 30, 2020 105.90 106.21 98.54 99.57 4,967,556 -7.20(-6.74%)
Apr 29, 2020 101.00 107.83 101.00 106.77 6,470,837 +8.43(+8.57%)
Apr 28, 2020 105.02 105.48 98.28 98.34 5,908,793 +1.21(+1.25%)
Apr 27, 2020 95.20 97.67 94.93 97.13 4,771,286 +2.70(+2.86%)
Apr 24, 2020 87.84 95.13 87.84 94.43 4,025,600 +6.35(+7.21%)
Apr 23, 2020 88.56 91.16 87.57 88.08 2,398,665 -0.98(-1.10%)
Apr 22, 2020 85.45 89.45 84.80 89.06 3,599,205 +8.00(+9.87%)
Apr 21, 2020 84.10 85.47 80.46 81.06 5,091,731 -5.64(-6.51%)
Apr 20, 2020 89.54 89.73 86.47 86.70 2,798,675 -3.47(-3.85%)
Apr 17, 2020 91.85 93.35 88.71 90.17 3,477,200 +1.16(+1.30%)
Apr 16, 2020 87.40 89.20 85.99 89.01 2,984,442 +1.87(+2.15%)
Apr 15, 2020 90.36 90.49 86.06 87.14 3,902,111 -5.14(-5.57%)
Apr 14, 2020 90.97 92.71 89.05 92.28 2,561,444 +3.17(+3.56%)
Apr 13, 2020 88.59 89.49 87.28 89.11 1,717,807 -0.86(-0.96%)
Apr 09, 2020 92.76 96.97 89.41 89.97 4,008,200 -1.61(-1.76%)
Apr 08, 2020 86.00 93.82 85.44 91.58 4,221,166 +7.30(+8.66%)
Apr 07, 2020 90.59 91.87 83.73 84.28 3,938,418 -2.66(-3.06%)
Apr 06, 2020 80.07 87.19 79.89 86.94 3,657,611 +11.19(+14.77%)
Apr 03, 2020 77.26 79.11 72.86 75.75 2,330,800 -2.03(-2.61%)
Apr 02, 2020 74.15 79.27 73.51 77.78 2,455,262 +3.05(+4.08%)
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.