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 (%)
Oct 29, 2021 187.85 191.72 187.35 190.82 1,689,314 +0.91(+0.48%)
Oct 28, 2021 184.62 189.90 2,032,601 +7.12(+3.89%)
Oct 27, 2021 184.03 185.42 181.30 182.79 3,034,178 -3.55(-1.91%)
Oct 26, 2021 191.03 186.34 2,849,460 -3.93(-2.07%)
Oct 25, 2021 190.63 192.02 189.79 190.28 1,463,555 +0.34(+0.18%)
Oct 22, 2021 191.50 193.26 189.88 189.93 1,925,760 -1.25(-0.66%)
Oct 21, 2021 186.48 191.44 186.20 191.19 1,777,535 +3.54(+1.89%)
Oct 20, 2021 186.73 189.80 185.05 187.64 2,210,952 +0.54(+0.29%)
Oct 19, 2021 183.19 187.27 181.94 187.10 2,211,001 +4.46(+2.44%)
Oct 18, 2021 178.80 182.70 177.79 182.65 2,134,979 +2.33(+1.29%)
Oct 15, 2021 180.87 182.14 179.64 180.32 1,865,772 +0.67(+0.38%)
Oct 14, 2021 177.65 180.44 177.42 179.64 2,823,540 +5.70(+3.28%)
Oct 13, 2021 175.20 176.91 173.29 173.94 2,912,709 -0.09(-0.05%)
Oct 12, 2021 177.79 178.36 173.22 174.03 3,179,998 -2.61(-1.48%)
Oct 11, 2021 179.87 181.60 176.45 176.64 2,255,633 -4.15(-2.30%)
Oct 08, 2021 184.78 184.94 180.49 180.79 1,467,750 -3.36(-1.83%)
Oct 07, 2021 183.83 187.50 183.83 184.16 1,594,236 +2.80(+1.55%)
Oct 06, 2021 179.24 182.34 178.99 181.35 1,944,640 -0.69(-0.38%)
Oct 05, 2021 181.16 183.91 179.25 182.05 2,364,604 +2.55(+1.42%)
Oct 04, 2021 184.02 184.24 178.51 179.50 2,685,891 -3.74(-2.04%)
Oct 01, 2021 186.51 187.41 181.45 183.25 3,559,548 -2.83(-1.52%)
Sep 30, 2021 190.54 191.41 185.92 186.08 2,469,313 -2.74(-1.45%)
Sep 29, 2021 192.76 193.60 187.97 188.81 2,080,442 -7.07(-3.61%)
Sep 28, 2021 202.02 203.30 195.65 195.88 2,316,585 -9.97(-4.85%)
Sep 27, 2021 203.49 207.23 202.08 205.85 1,126,108 +0.02(+0.01%)
Sep 24, 2021 204.26 207.12 203.33 205.84 1,154,609 +0.30(+0.15%)
Sep 23, 2021 203.44 207.18 202.36 205.53 1,506,036 +3.11(+1.53%)
Sep 22, 2021 197.42 202.61 196.75 202.43 1,825,940 +6.67(+3.41%)
Sep 21, 2021 194.43 197.38 192.86 195.76 1,604,516 +3.12(+1.62%)
Sep 20, 2021 194.66 194.75 188.99 192.64 3,115,243 -6.22(-3.13%)
Sep 17, 2021 201.05 201.58 197.51 198.86 5,134,512 -3.51(-1.74%)
Sep 16, 2021 200.48 203.02 198.34 202.38 1,581,995 +0.66(+0.33%)
Sep 15, 2021 202.04 202.06 199.47 201.72 1,489,253 +0.82(+0.41%)
Sep 14, 2021 205.30 205.51 200.59 200.91 1,479,285 -2.59(-1.27%)
Sep 13, 2021 203.17 204.91 200.57 203.50 1,495,019 +2.51(+1.25%)
Sep 10, 2021 201.76 205.13 200.87 200.99 1,939,212 +1.57(+0.79%)
Sep 09, 2021 198.81 200.79 198.03 199.41 2,583,666 +2.22(+1.12%)
Sep 08, 2021 200.81 201.57 196.37 197.19 1,837,315 -4.49(-2.23%)
Sep 07, 2021 202.25 202.28 200.26 201.69 1,923,376 -0.12(-0.06%)
Sep 03, 2021 201.90 204.07 201.16 201.81 1,914,355 +1.02(+0.51%)
Sep 02, 2021 201.74 202.03 199.64 200.79 1,959,021 +0.39(+0.19%)
Sep 01, 2021 204.14 204.53 200.35 200.40 2,693,115 -3.44(-1.69%)
Aug 31, 2021 210.58 210.58 198.79 203.84 5,442,037 -11.85(-5.50%)
Aug 30, 2021 215.41 216.71 213.71 215.69 1,218,240 +1.07(+0.50%)
Aug 27, 2021 211.08 214.97 210.34 214.62 1,842,971 +4.05(+1.92%)
Aug 26, 2021 205.84 211.65 204.31 210.57 2,460,441 +4.22(+2.04%)
Aug 25, 2021 204.66 207.58 203.99 206.36 2,014,897 +3.10(+1.52%)
Aug 24, 2021 201.13 203.77 200.71 203.26 1,781,611 +3.69(+1.85%)
Aug 23, 2021 195.51 200.22 195.51 199.57 1,835,569 +5.33(+2.75%)
Aug 20, 2021 192.06 194.46 191.73 194.24 1,398,896 +1.88(+0.98%)
Aug 19, 2021 190.21 192.74 189.13 192.36 2,502,433 -0.76(-0.39%)
Aug 18, 2021 195.66 197.15 192.91 193.12 1,621,815 -2.54(-1.30%)
Aug 17, 2021 200.19 200.19 193.86 195.66 2,407,266 -6.31(-3.12%)
Aug 16, 2021 201.80 203.34 200.85 201.97 1,628,847 -1.99(-0.98%)
Aug 13, 2021 202.90 205.44 202.31 203.96 1,500,206 +0.69(+0.34%)
Aug 12, 2021 205.09 205.83 202.18 203.27 2,538,122 -3.69(-1.78%)
Aug 11, 2021 206.24 207.31 202.87 206.95 1,557,166 +1.10(+0.53%)
Aug 10, 2021 205.33 206.59 202.95 205.85 1,651,395 +0.14(+0.07%)
Aug 09, 2021 203.83 206.71 201.74 205.71 2,266,284 +3.18(+1.57%)
Aug 06, 2021 200.58 203.07 200.58 202.53 1,329,738 +0.81(+0.40%)
Aug 05, 2021 202.12 203.60 200.03 201.72 1,876,376 +0.49(+0.24%)
Aug 04, 2021 200.05 203.09 198.63 201.23 1,918,766 +1.75(+0.88%)
Aug 03, 2021 199.07 199.91 192.38 199.48 2,197,666 +1.47(+0.74%)
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.