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 (%)
Jan 31, 2020 121.24 122.12 117.53 118.29 4,770,822 -4.44(-3.62%)
Jan 30, 2020 121.97 123.09 120.14 122.73 2,187,538 -0.97(-0.78%)
Jan 29, 2020 124.06 125.67 122.84 123.70 2,437,651 -0.02(-0.02%)
Jan 28, 2020 123.55 124.62 122.37 123.72 2,367,439 +2.08(+1.71%)
Jan 27, 2020 122.67 122.83 119.41 121.64 4,055,216 -4.50(-3.57%)
Jan 24, 2020 128.20 128.60 125.46 126.14 3,097,147 -1.05(-0.83%)
Jan 23, 2020 125.78 127.95 125.74 127.19 2,716,727 +1.65(+1.31%)
Jan 22, 2020 125.43 127.09 124.46 125.54 2,597,518 +0.63(+0.51%)
Jan 21, 2020 124.39 125.37 123.72 124.91 2,164,445 +0.11(+0.09%)
Jan 17, 2020 125.87 126.33 123.52 124.80 2,432,545 -0.32(-0.25%)
Jan 16, 2020 124.93 125.84 123.83 125.11 2,675,832 +1.57(+1.27%)
Jan 15, 2020 123.50 123.93 122.67 123.55 2,366,004 -0.20(-0.16%)
Jan 14, 2020 122.52 124.65 122.42 123.74 2,680,231 +0.68(+0.55%)
Jan 13, 2020 122.15 123.56 121.36 123.06 2,481,563 +2.18(+1.81%)
Jan 10, 2020 121.32 121.99 120.45 120.88 2,460,107 +0.43(+0.36%)
Jan 09, 2020 121.03 122.10 119.99 120.45 2,605,571 +0.76(+0.64%)
Jan 08, 2020 119.55 120.39 118.54 119.69 1,704,186 +0.30(+0.25%)
Jan 07, 2020 118.89 121.01 118.42 119.39 2,783,546 +1.53(+1.30%)
Jan 06, 2020 116.93 118.41 116.26 117.86 2,314,260 -0.84(-0.71%)
Jan 03, 2020 117.70 119.61 117.60 118.70 1,658,124 -1.16(-0.97%)
Jan 02, 2020 119.92 120.75 118.60 119.86 2,410,813 +1.19(+1.01%)
Dec 31, 2019 118.82 119.26 118.23 118.66 1,027,198 -0.27(-0.23%)
Dec 30, 2019 119.60 119.67 117.81 118.93 1,003,078 -0.60(-0.50%)
Dec 27, 2019 120.32 120.53 119.17 119.53 1,084,682 -0.46(-0.38%)
Dec 26, 2019 120.75 120.75 118.91 119.99 1,042,936 -0.48(-0.40%)
Dec 24, 2019 119.75 120.62 118.89 120.47 1,027,949 +1.09(+0.91%)
Dec 23, 2019 119.64 120.72 118.58 119.38 3,107,477 +0.32(+0.27%)
Dec 20, 2019 117.56 119.20 117.44 119.06 4,045,949 +1.62(+1.38%)
Dec 19, 2019 117.17 117.63 116.01 117.44 2,180,087 +0.15(+0.13%)
Dec 18, 2019 117.07 117.91 116.34 117.29 2,711,516 -0.13(-0.11%)
Dec 17, 2019 115.96 118.39 114.72 117.42 3,995,449 +1.52(+1.31%)
Dec 16, 2019 116.56 116.76 115.60 115.90 2,920,106 +0.39(+0.34%)
Dec 13, 2019 114.99 116.78 113.87 115.51 3,104,547 +0.26(+0.22%)
Dec 12, 2019 112.67 117.19 112.02 115.25 4,984,505 +2.40(+2.12%)
Dec 11, 2019 110.57 113.67 110.44 112.86 3,539,134 +2.14(+1.93%)
Dec 10, 2019 109.94 112.11 109.90 110.72 2,717,608 +1.16(+1.06%)
Dec 09, 2019 109.93 110.75 109.06 109.56 1,237,987 -0.76(-0.69%)
Dec 06, 2019 110.44 111.54 110.00 110.32 2,424,113 +1.45(+1.33%)
Dec 05, 2019 108.12 109.83 107.47 108.87 1,605,390 +0.77(+0.71%)
Dec 04, 2019 107.77 109.41 107.44 108.10 3,046,803 +1.55(+1.46%)
Dec 03, 2019 105.05 106.77 103.72 106.54 2,629,103 -0.14(-0.13%)
Dec 02, 2019 107.60 107.84 105.51 106.68 2,496,539 -0.76(-0.71%)
Nov 29, 2019 108.27 108.70 106.92 107.44 1,186,078 -1.70(-1.56%)
Nov 27, 2019 108.65 109.61 108.02 109.15 1,312,796 +0.72(+0.67%)
Nov 26, 2019 108.64 109.21 106.91 108.42 3,902,853 -0.42(-0.38%)
Nov 25, 2019 108.26 110.84 107.83 108.84 3,417,369 +1.73(+1.61%)
Nov 22, 2019 106.34 107.80 105.98 107.11 2,513,181 +0.89(+0.84%)
Nov 21, 2019 106.27 106.90 104.52 106.22 3,236,411 -0.45(-0.42%)
Nov 20, 2019 106.44 107.95 105.11 106.66 3,995,968 +0.68(+0.64%)
Nov 19, 2019 108.70 109.20 105.82 105.99 4,130,733 -1.77(-1.65%)
Nov 18, 2019 108.34 109.26 107.52 107.76 2,334,075 -1.45(-1.33%)
Nov 15, 2019 110.70 111.08 108.59 109.21 2,223,708 -0.47(-0.43%)
Nov 14, 2019 109.95 110.62 108.25 109.69 2,686,235 -0.72(-0.66%)
Nov 13, 2019 109.44 111.79 108.98 110.41 2,487,444 -0.16(-0.14%)
Nov 12, 2019 110.58 112.33 110.10 110.57 4,644,168 +0.63(+0.57%)
Nov 11, 2019 109.26 110.13 108.09 109.94 3,122,308 +0.59(+0.54%)
Nov 08, 2019 108.04 109.42 107.42 109.34 2,223,600 +0.20(+0.19%)
Nov 07, 2019 109.87 110.64 108.45 109.14 3,355,214 +0.86(+0.80%)
Nov 06, 2019 109.85 110.16 107.40 108.27 3,651,530 -2.04(-1.85%)
Nov 05, 2019 110.28 111.58 109.24 110.31 6,022,648 +0.73(+0.66%)
Nov 04, 2019 110.19 111.45 108.26 109.58 4,022,896 -0.11(-0.10%)
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.