Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 196.68 196.77 192.94 194.92 2,288,056 -1.88(-0.95%)
Jun 29, 2021 194.88 197.03 194.15 196.80 1,902,152 +1.44(+0.74%)
Jun 28, 2021 195.04 195.92 192.78 195.36 2,048,517 +1.91(+0.98%)
Jun 25, 2021 193.74 195.56 191.81 193.45 13,867,810 +0.32(+0.17%)
Jun 24, 2021 190.44 194.34 189.87 193.13 2,712,769 +4.43(+2.35%)
Jun 23, 2021 185.80 189.38 185.65 188.70 1,764,799 +1.66(+0.89%)
Jun 22, 2021 187.33 188.28 185.45 187.04 1,737,180 -1.00(-0.53%)
Jun 21, 2021 184.15 188.25 183.34 188.04 2,440,404 +5.08(+2.78%)
Jun 18, 2021 185.35 186.68 182.59 182.96 5,062,388 -5.05(-2.69%)
Jun 17, 2021 189.28 190.62 185.04 188.01 1,879,946 -1.73(-0.91%)
Jun 16, 2021 193.29 193.71 187.05 189.75 2,129,587 -2.59(-1.34%)
Jun 15, 2021 192.15 194.21 191.26 192.33 2,185,407 -0.55(-0.29%)
Jun 14, 2021 190.97 193.74 188.63 192.88 2,215,915 +2.85(+1.50%)
Jun 11, 2021 189.93 191.25 188.43 190.04 1,926,341 +0.08(+0.04%)
Jun 10, 2021 187.08 191.48 186.80 189.96 2,509,818 +3.47(+1.86%)
Jun 09, 2021 187.75 188.59 185.68 186.50 2,051,350 -0.82(-0.44%)
Jun 08, 2021 191.88 191.88 186.61 187.32 3,516,514 -2.74(-1.44%)
Jun 07, 2021 190.86 190.86 188.71 190.06 2,738,849 -0.80(-0.42%)
Jun 04, 2021 190.25 192.04 189.60 190.86 3,689,070 +1.18(+0.62%)
Jun 03, 2021 194.25 194.42 189.57 189.68 4,122,000 -6.71(-3.42%)
Jun 02, 2021 195.70 197.06 194.16 196.39 1,867,829 -0.06(-0.03%)
Jun 01, 2021 201.11 202.48 196.20 196.44 2,397,037 -3.32(-1.66%)
May 28, 2021 198.89 201.53 198.14 199.76 2,369,721 +1.13(+0.57%)
May 27, 2021 195.12 198.81 193.69 198.63 3,708,037 +3.86(+1.98%)
May 26, 2021 193.40 196.40 192.77 194.77 2,099,034 +1.30(+0.67%)
May 25, 2021 194.64 195.24 192.87 193.47 2,028,425 +0.36(+0.19%)
May 24, 2021 189.67 194.36 189.67 193.11 2,214,221 +4.19(+2.22%)
May 21, 2021 190.04 191.16 188.20 188.92 2,367,803 +0.27(+0.14%)
May 20, 2021 184.80 189.56 184.80 188.66 2,795,619 +4.47(+2.43%)
May 19, 2021 176.84 185.01 175.86 184.19 2,909,663 +3.35(+1.85%)
May 18, 2021 182.42 184.58 180.63 180.84 2,422,090 +0.20(+0.11%)
May 17, 2021 179.77 180.91 176.91 180.64 2,375,521 -1.03(-0.57%)
May 14, 2021 178.39 184.20 177.82 181.67 3,126,307 +5.51(+3.13%)
May 13, 2021 174.66 178.70 174.50 176.16 2,737,143 +3.46(+2.00%)
May 12, 2021 177.43 179.50 171.70 172.70 4,042,940 -9.22(-5.07%)
May 11, 2021 173.31 182.19 172.52 181.92 3,214,898 +3.32(+1.86%)
May 10, 2021 184.53 185.58 178.49 178.61 3,016,796 -8.40(-4.49%)
May 07, 2021 184.25 187.55 182.67 187.01 3,515,281 +5.10(+2.81%)
May 06, 2021 178.97 182.00 175.99 181.90 2,947,486 +1.99(+1.11%)
May 05, 2021 181.43 182.10 178.20 179.91 4,490,892 -0.64(-0.36%)
May 04, 2021 178.10 181.18 174.99 180.55 4,703,233 -0.71(-0.39%)
May 03, 2021 184.01 185.13 179.97 181.26 2,376,494 -0.63(-0.35%)
Apr 30, 2021 186.39 187.39 180.51 181.89 3,920,711 -7.79(-4.11%)
Apr 29, 2021 190.10 190.53 185.57 189.69 2,098,146 +1.99(+1.06%)
Apr 28, 2021 192.65 192.65 187.41 187.69 2,319,302 -4.49(-2.34%)
Apr 27, 2021 196.32 197.65 191.29 192.18 2,952,580 -1.53(-0.79%)
Apr 26, 2021 191.24 195.32 190.96 193.71 3,426,881 +3.27(+1.72%)
Apr 23, 2021 187.17 191.59 187.02 190.44 3,398,620 +5.02(+2.71%)
Apr 22, 2021 190.14 190.93 185.08 185.43 2,518,843 -4.61(-2.43%)
Apr 21, 2021 183.45 190.25 181.85 190.04 2,908,041 +6.87(+3.75%)
Apr 20, 2021 183.17 185.75 181.74 183.17 3,384,231 -0.85(-0.46%)
Apr 19, 2021 188.38 188.55 181.40 184.02 2,842,746 -4.36(-2.32%)
Apr 16, 2021 190.09 190.94 188.04 188.38 2,315,384 -2.26(-1.18%)
Apr 15, 2021 191.58 191.58 187.58 190.64 1,966,545 +1.78(+0.94%)
Apr 14, 2021 190.10 192.12 187.64 188.87 3,047,080 -1.99(-1.04%)
Apr 13, 2021 195.89 196.33 189.65 190.86 3,210,635 -5.61(-2.86%)
Apr 12, 2021 196.51 196.74 193.57 196.47 1,784,878 -1.18(-0.60%)
Apr 09, 2021 196.01 197.96 194.68 197.65 1,987,608 -0.02(-0.01%)
Apr 08, 2021 197.47 199.05 195.67 197.67 3,362,352 -2.77(-1.38%)
Apr 07, 2021 200.22 201.62 198.66 200.44 1,611,554 -0.73(-0.36%)
Apr 06, 2021 200.88 202.86 197.15 201.17 2,304,516 -1.69(-0.83%)
Apr 05, 2021 199.69 204.50 198.07 202.86 2,818,862 +6.26(+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.