Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 84.28 84.73 83.84 84.21 2,552,822 -0.47(-0.56%)
Feb 27, 2019 86.38 86.38 84.16 84.68 5,385,637 -2.09(-2.41%)
Feb 26, 2019 88.92 89.24 86.52 86.77 4,648,166 -2.80(-3.13%)
Feb 25, 2019 88.46 90.55 87.90 89.57 5,261,797 +2.43(+2.78%)
Feb 22, 2019 87.60 87.90 86.65 87.15 3,791,800 +0.15(+0.17%)
Feb 21, 2019 86.51 87.06 85.69 87.00 5,194,072 +0.09(+0.11%)
Feb 20, 2019 85.75 86.97 85.39 86.91 4,415,577 +1.61(+1.89%)
Feb 19, 2019 85.76 85.82 84.80 85.30 2,922,518 -0.50(-0.58%)
Feb 15, 2019 85.37 86.03 84.85 85.79 3,796,354 +1.19(+1.41%)
Feb 14, 2019 84.37 85.61 84.37 84.60 3,535,909 -0.12(-0.14%)
Feb 13, 2019 86.22 86.29 84.47 84.72 4,365,267 -1.24(-1.45%)
Feb 12, 2019 83.22 86.37 82.84 85.97 6,352,541 +3.67(+4.46%)
Feb 11, 2019 80.73 82.49 80.64 82.30 4,261,779 +1.60(+1.99%)
Feb 08, 2019 81.74 82.66 80.02 80.69 6,061,458 -2.97(-3.55%)
Feb 07, 2019 80.62 84.49 80.36 83.66 9,546,921 -1.59(-1.86%)
Feb 06, 2019 85.29 87.27 84.67 85.25 10,685,533 +2.04(+2.45%)
Feb 05, 2019 81.67 83.63 81.61 83.21 6,311,636 +1.42(+1.74%)
Feb 04, 2019 81.18 81.79 80.43 81.79 3,528,289 +0.28(+0.34%)
Feb 01, 2019 80.35 82.71 80.32 81.52 5,331,510 +1.26(+1.57%)
Jan 31, 2019 80.46 80.99 79.79 80.25 3,302,894 -0.64(-0.79%)
Jan 30, 2019 79.90 81.15 78.97 80.89 5,478,042 +1.83(+2.31%)
Jan 29, 2019 78.77 79.41 78.21 79.06 3,790,210 +0.07(+0.09%)
Jan 28, 2019 77.12 79.07 76.18 78.99 3,964,339 +0.39(+0.49%)
Jan 25, 2019 78.93 79.87 78.44 78.60 6,152,769 +0.91(+1.18%)
Jan 24, 2019 75.16 78.56 74.86 77.69 9,099,174 +4.93(+6.78%)
Jan 23, 2019 73.78 74.23 72.19 72.76 3,774,727 -0.18(-0.24%)
Jan 22, 2019 73.94 74.00 72.41 72.93 5,465,534 -1.57(-2.10%)
Jan 18, 2019 73.82 75.56 73.42 74.50 9,563,600 +1.52(+2.08%)
Jan 17, 2019 72.76 73.26 71.55 72.98 5,744,396 +0.74(+1.02%)
Jan 16, 2019 72.39 73.73 72.20 72.24 6,094,118 +0.25(+0.35%)
Jan 15, 2019 72.70 73.12 71.44 71.99 5,898,170 -0.50(-0.69%)
Jan 14, 2019 72.20 73.23 71.75 72.49 3,617,585 -0.80(-1.09%)
Jan 11, 2019 73.09 74.65 72.81 73.29 3,739,095 -0.51(-0.69%)
Jan 10, 2019 72.94 73.90 72.16 73.80 3,357,420 +0.08(+0.11%)
Jan 09, 2019 71.42 73.76 71.17 73.71 6,760,124 +3.23(+4.58%)
Jan 08, 2019 70.51 71.04 69.68 70.49 4,312,341 +0.40(+0.57%)
Jan 07, 2019 69.72 71.01 69.06 70.09 3,792,864 +0.52(+0.74%)
Jan 04, 2019 67.65 69.89 67.31 69.57 5,277,721 +3.21(+4.84%)
Jan 03, 2019 67.60 68.42 66.14 66.37 5,751,566 -2.82(-4.08%)
Jan 02, 2019 66.31 69.43 65.99 69.19 5,119,557 +1.61(+2.39%)
Dec 31, 2018 66.94 67.57 66.18 67.57 4,054,889 +1.06(+1.59%)
Dec 28, 2018 67.11 67.98 66.13 66.51 4,482,598 -0.81(-1.21%)
Dec 27, 2018 65.20 67.32 64.48 67.32 3,765,130 +1.14(+1.73%)
Dec 26, 2018 63.17 66.67 62.35 66.18 5,670,871 +3.74(+6.00%)
Dec 24, 2018 64.86 65.01 62.41 62.44 2,459,329 -2.43(-3.74%)
Dec 21, 2018 66.64 67.33 64.62 64.86 6,481,250 -1.48(-2.24%)
Dec 20, 2018 65.88 67.60 65.51 66.35 6,483,078 +0.59(+0.90%)
Dec 19, 2018 70.54 71.29 65.72 65.76 6,529,997 -5.26(-7.40%)
Dec 18, 2018 70.27 72.42 70.07 71.01 5,634,146 +1.60(+2.31%)
Dec 17, 2018 71.10 72.03 68.82 69.41 3,760,069 -2.12(-2.97%)
Dec 14, 2018 71.42 73.26 71.26 71.53 3,464,186 -1.16(-1.60%)
Dec 13, 2018 74.17 74.17 71.99 72.69 5,620,529 -0.61(-0.83%)
Dec 12, 2018 73.59 74.79 73.00 73.30 6,658,572 +0.79(+1.09%)
Dec 11, 2018 72.06 74.15 71.58 72.51 4,729,081 +2.65(+3.79%)
Dec 10, 2018 70.24 71.33 68.17 69.86 5,505,611 -0.46(-0.65%)
Dec 07, 2018 74.57 75.38 70.23 70.32 4,522,479 -5.10(-6.76%)
Dec 06, 2018 73.38 75.45 72.92 75.42 4,156,641 +0.21(+0.28%)
Dec 04, 2018 78.24 79.35 75.15 75.21 6,667,969 -3.54(-4.49%)
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.