Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.50 +7.00 (+3.02%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 116.33 119.06 115.72 117.21 2,135,169 +1.43(+1.23%)
Sep 29, 2020 118.43 118.46 115.67 115.79 1,731,979 -0.67(-0.57%)
Sep 28, 2020 115.01 116.61 114.48 116.45 2,282,310 +3.92(+3.48%)
Sep 25, 2020 111.34 112.86 110.11 112.54 2,171,769 +0.63(+0.56%)
Sep 24, 2020 111.42 113.84 110.96 111.91 1,927,823 -0.73(-0.65%)
Sep 23, 2020 115.67 116.45 112.16 112.64 1,699,110 -2.53(-2.19%)
Sep 22, 2020 115.32 115.97 113.34 115.17 1,710,874 +1.20(+1.05%)
Sep 21, 2020 115.47 115.99 112.02 113.97 2,155,713 -4.45(-3.76%)
Sep 18, 2020 120.85 121.14 115.88 118.42 4,472,806 -1.57(-1.31%)
Sep 17, 2020 116.10 120.34 115.38 119.98 2,200,206 -0.78(-0.65%)
Sep 16, 2020 121.15 123.32 120.55 120.76 2,186,314 +1.11(+0.93%)
Sep 15, 2020 119.64 120.96 119.10 119.66 1,705,158 +1.61(+1.36%)
Sep 14, 2020 118.49 119.85 116.90 118.05 1,638,278 +1.24(+1.07%)
Sep 11, 2020 116.54 118.58 115.31 116.81 1,492,440 +1.55(+1.34%)
Sep 10, 2020 117.23 119.63 114.75 115.26 1,589,011 -1.07(-0.92%)
Sep 09, 2020 114.39 117.63 113.66 116.33 2,423,349 +4.23(+3.78%)
Sep 08, 2020 114.31 114.84 111.62 112.10 2,714,528 -6.19(-5.23%)
Sep 04, 2020 118.32 118.99 114.53 118.28 1,716,936 +0.22(+0.18%)
Sep 03, 2020 122.65 122.65 117.09 118.07 2,146,274 -5.62(-4.54%)
Sep 02, 2020 121.42 124.48 120.50 123.69 1,646,280 +3.65(+3.04%)
Sep 01, 2020 117.98 120.80 117.93 120.04 2,232,648 +2.28(+1.94%)
Aug 31, 2020 118.88 119.58 116.90 117.75 2,410,924 -1.38(-1.16%)
Aug 28, 2020 117.91 119.33 117.28 119.13 1,854,709 +1.11(+0.94%)
Aug 27, 2020 119.98 120.18 117.45 118.02 1,470,001 -1.39(-1.16%)
Aug 26, 2020 119.10 120.24 118.08 119.41 1,519,584 +0.21(+0.17%)
Aug 25, 2020 117.90 119.66 116.97 119.20 2,194,709 +3.31(+2.85%)
Aug 24, 2020 114.89 115.96 114.38 115.90 1,113,382 +2.13(+1.88%)
Aug 21, 2020 113.23 113.76 112.17 113.76 1,469,477 +0.05(+0.04%)
Aug 20, 2020 114.30 114.94 112.93 113.72 1,188,598 -2.15(-1.86%)
Aug 19, 2020 117.13 117.56 115.28 115.87 1,667,160 -0.59(-0.51%)
Aug 18, 2020 117.92 118.16 115.06 116.46 2,136,832 -0.39(-0.34%)
Aug 17, 2020 116.52 117.06 115.85 116.85 1,251,482 +1.65(+1.43%)
Aug 14, 2020 114.57 115.78 114.40 115.20 789,581 +0.28(+0.24%)
Aug 13, 2020 116.38 116.63 114.72 114.92 1,171,370 -2.03(-1.74%)
Aug 12, 2020 114.36 117.42 114.10 116.96 1,853,564 +3.35(+2.95%)
Aug 11, 2020 114.40 116.55 113.44 113.60 1,883,379 -0.06(-0.05%)
Aug 10, 2020 112.84 114.08 112.07 113.66 1,307,699 +0.64(+0.56%)
Aug 07, 2020 114.13 114.86 111.80 113.02 1,968,025 -1.63(-1.42%)
Aug 06, 2020 111.96 114.77 111.47 114.65 2,497,016 +2.42(+2.16%)
Aug 05, 2020 110.65 112.41 109.78 112.23 2,331,341 -0.98(-0.87%)
Aug 04, 2020 111.86 113.82 111.69 113.21 2,485,991 +1.65(+1.48%)
Aug 03, 2020 110.87 112.12 110.38 111.56 1,715,467 +1.52(+1.38%)
Jul 31, 2020 110.82 111.08 107.46 110.05 3,572,286 +0.29(+0.27%)
Jul 30, 2020 109.45 110.36 108.30 109.75 3,265,974 -1.75(-1.57%)
Jul 29, 2020 108.38 112.12 108.38 111.51 3,055,623 +3.61(+3.34%)
Jul 28, 2020 109.15 111.42 107.68 107.90 7,164,969 -4.68(-4.16%)
Jul 27, 2020 109.60 112.71 108.89 112.58 3,169,490 +4.20(+3.88%)
Jul 24, 2020 109.42 110.52 107.10 108.38 3,361,674 -3.21(-2.88%)
Jul 23, 2020 113.84 113.92 109.84 111.59 2,782,436 -2.04(-1.80%)
Jul 22, 2020 115.14 116.28 113.19 113.63 2,492,239 -1.99(-1.72%)
Jul 21, 2020 117.04 118.09 115.12 115.63 2,542,040 -0.07(-0.06%)
Jul 20, 2020 114.13 116.11 112.73 115.69 1,848,946 +0.80(+0.69%)
Jul 17, 2020 114.86 115.00 112.98 114.90 2,320,897 +1.48(+1.30%)
Jul 16, 2020 111.64 113.95 110.98 113.42 1,639,120 -0.66(-0.58%)
Jul 15, 2020 114.19 115.14 112.59 114.07 2,176,757 +1.29(+1.15%)
Jul 14, 2020 108.99 113.11 108.14 112.78 2,758,887 +3.19(+2.91%)
Jul 13, 2020 113.02 114.90 109.43 109.59 3,311,696 -0.06(-0.05%)
Jul 10, 2020 110.94 111.89 108.68 109.64 1,732,101 -0.75(-0.68%)
Jul 09, 2020 109.15 111.42 106.04 110.39 2,478,628 +1.32(+1.21%)
Jul 08, 2020 108.77 109.29 107.24 109.07 1,601,222 +0.99(+0.92%)
Jul 07, 2020 108.85 109.98 107.88 108.08 1,417,472 -1.03(-0.94%)
Jul 06, 2020 108.31 109.42 107.69 109.11 2,138,153 +3.57(+3.38%)
Jul 02, 2020 106.95 108.30 105.41 105.54 2,168,598 +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.