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 (%)
Sep 30, 2020 116.41 119.14 115.80 117.29 2,133,712 +1.43(+1.23%)
Sep 29, 2020 118.51 118.54 115.74 115.87 1,730,797 -0.67(-0.57%)
Sep 28, 2020 115.09 116.69 114.56 116.53 2,280,753 +3.92(+3.48%)
Sep 25, 2020 111.42 112.93 110.19 112.61 2,170,287 +0.63(+0.56%)
Sep 24, 2020 111.50 113.92 111.03 111.98 1,926,507 -0.73(-0.65%)
Sep 23, 2020 115.75 116.53 112.24 112.72 1,697,950 -2.53(-2.19%)
Sep 22, 2020 115.40 116.04 113.42 115.25 1,709,706 +1.20(+1.05%)
Sep 21, 2020 115.55 116.07 112.10 114.04 2,154,242 -4.45(-3.76%)
Sep 18, 2020 120.93 121.22 115.96 118.50 4,469,753 -1.57(-1.31%)
Sep 17, 2020 116.18 120.42 115.46 120.07 2,198,704 -0.78(-0.65%)
Sep 16, 2020 121.23 123.40 120.63 120.85 2,184,822 +1.11(+0.93%)
Sep 15, 2020 119.72 121.04 119.18 119.74 1,703,994 +1.61(+1.36%)
Sep 14, 2020 118.57 119.94 116.98 118.13 1,637,160 +1.25(+1.07%)
Sep 11, 2020 116.62 118.67 115.39 116.89 1,491,421 +1.55(+1.34%)
Sep 10, 2020 117.31 119.72 114.82 115.34 1,587,927 -1.07(-0.92%)
Sep 09, 2020 114.47 117.71 113.74 116.41 2,421,695 +4.23(+3.78%)
Sep 08, 2020 114.38 114.92 111.69 112.17 2,712,676 -6.19(-5.23%)
Sep 04, 2020 118.40 119.07 114.61 118.37 1,715,764 +0.22(+0.18%)
Sep 03, 2020 122.73 122.73 117.17 118.15 2,144,810 -5.62(-4.54%)
Sep 02, 2020 121.50 124.57 120.59 123.77 1,645,157 +3.65(+3.04%)
Sep 01, 2020 118.06 120.89 118.01 120.12 2,231,124 +2.29(+1.94%)
Aug 31, 2020 118.96 119.66 116.98 117.83 2,409,278 -1.38(-1.16%)
Aug 28, 2020 117.99 119.42 117.36 119.21 1,853,443 +1.11(+0.94%)
Aug 27, 2020 120.06 120.26 117.53 118.10 1,468,997 -1.39(-1.16%)
Aug 26, 2020 119.18 120.32 118.16 119.49 1,518,547 +0.21(+0.17%)
Aug 25, 2020 117.98 119.74 117.05 119.28 2,193,211 +3.31(+2.85%)
Aug 24, 2020 114.97 116.04 114.46 115.98 1,112,622 +2.14(+1.88%)
Aug 21, 2020 113.31 113.84 112.25 113.84 1,468,474 +0.05(+0.04%)
Aug 20, 2020 114.38 115.02 113.01 113.79 1,187,786 -2.16(-1.86%)
Aug 19, 2020 117.21 117.64 115.36 115.95 1,666,022 -0.59(-0.51%)
Aug 18, 2020 118.00 118.24 115.14 116.54 2,135,374 -0.39(-0.34%)
Aug 17, 2020 116.59 117.14 115.93 116.93 1,250,628 +1.65(+1.43%)
Aug 14, 2020 114.65 115.86 114.48 115.28 789,042 +0.28(+0.24%)
Aug 13, 2020 116.46 116.71 114.80 115.00 1,170,570 -2.03(-1.74%)
Aug 12, 2020 114.44 117.50 114.18 117.03 1,852,299 +3.35(+2.95%)
Aug 11, 2020 114.48 116.63 113.51 113.68 1,882,094 -0.06(-0.05%)
Aug 10, 2020 112.92 114.16 112.14 113.74 1,306,807 +0.64(+0.56%)
Aug 07, 2020 114.21 114.94 111.87 113.10 1,966,682 -1.63(-1.42%)
Aug 06, 2020 112.03 114.85 111.55 114.73 2,495,312 +2.43(+2.16%)
Aug 05, 2020 110.73 112.48 109.86 112.30 2,329,750 -0.98(-0.87%)
Aug 04, 2020 111.94 113.90 111.77 113.29 2,484,294 +1.65(+1.48%)
Aug 03, 2020 110.94 112.20 110.46 111.64 1,714,296 +1.52(+1.38%)
Jul 31, 2020 110.90 111.15 107.53 110.12 3,569,848 +0.29(+0.26%)
Jul 30, 2020 109.52 110.44 108.37 109.83 3,263,745 -1.75(-1.57%)
Jul 29, 2020 108.45 112.20 108.45 111.58 3,053,537 +3.61(+3.34%)
Jul 28, 2020 109.22 111.50 107.75 107.97 7,160,079 -4.69(-4.16%)
Jul 27, 2020 109.67 112.79 108.96 112.66 3,167,327 +4.21(+3.88%)
Jul 24, 2020 109.49 110.60 107.17 108.45 3,359,380 -3.21(-2.88%)
Jul 23, 2020 113.92 114.00 109.92 111.67 2,780,537 -2.04(-1.80%)
Jul 22, 2020 115.22 116.36 113.27 113.71 2,490,538 -2.00(-1.73%)
Jul 21, 2020 117.12 118.17 115.20 115.70 2,540,305 -0.07(-0.06%)
Jul 20, 2020 114.21 116.19 112.81 115.77 1,847,684 +0.80(+0.69%)
Jul 17, 2020 114.94 115.08 113.05 114.97 2,319,313 +1.48(+1.30%)
Jul 16, 2020 111.71 114.03 111.06 113.49 1,638,002 -0.66(-0.57%)
Jul 15, 2020 114.27 115.22 112.67 114.15 2,175,271 +1.29(+1.15%)
Jul 14, 2020 109.06 113.19 108.21 112.86 2,757,004 +3.19(+2.91%)
Jul 13, 2020 113.10 114.97 109.50 109.66 3,309,435 -0.06(-0.05%)
Jul 10, 2020 111.02 111.97 108.75 109.72 1,730,919 -0.75(-0.68%)
Jul 09, 2020 109.22 111.50 106.11 110.47 2,476,936 +1.32(+1.21%)
Jul 08, 2020 108.85 109.37 107.31 109.15 1,600,129 +0.99(+0.92%)
Jul 07, 2020 108.92 110.06 107.96 108.15 1,416,504 -1.03(-0.94%)
Jul 06, 2020 108.39 109.49 107.77 109.18 2,136,694 +3.57(+3.38%)
Jul 02, 2020 107.02 108.38 105.48 105.61 2,167,118 +0.76(+0.72%)
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.