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 (%)
Apr 30, 2019 97.29 99.58 95.11 97.66 11,417,737 +7.14(+7.89%)
Apr 29, 2019 91.03 91.91 89.96 90.52 4,800,382 -1.02(-1.11%)
Apr 26, 2019 89.32 91.63 88.49 91.54 2,980,496 +1.22(+1.35%)
Apr 25, 2019 91.92 92.20 89.13 90.32 3,135,582 -2.27(-2.45%)
Apr 24, 2019 91.40 93.69 91.07 92.58 4,113,009 +1.02(+1.11%)
Apr 23, 2019 91.08 92.04 90.87 91.56 4,462,536 +0.52(+0.57%)
Apr 22, 2019 92.67 92.67 91.01 91.05 2,252,221 -1.96(-2.11%)
Apr 18, 2019 94.48 94.49 92.20 93.01 3,062,909 -0.54(-0.57%)
Apr 17, 2019 94.40 95.28 92.85 93.54 3,398,265 +0.47(+0.51%)
Apr 16, 2019 93.01 93.63 92.60 93.07 2,901,090 +1.32(+1.44%)
Apr 15, 2019 92.83 93.10 91.52 91.75 2,772,949 -1.03(-1.11%)
Apr 12, 2019 91.70 92.85 91.08 92.78 3,598,594 +2.49(+2.75%)
Apr 11, 2019 90.80 91.73 89.96 90.29 2,245,990 -0.44(-0.49%)
Apr 10, 2019 90.10 91.28 89.04 90.73 2,484,485 +0.50(+0.55%)
Apr 09, 2019 91.07 91.25 90.03 90.23 2,903,797 -0.94(-1.03%)
Apr 08, 2019 90.38 91.33 89.59 91.18 2,484,626 +0.43(+0.47%)
Apr 05, 2019 90.36 90.87 89.30 90.75 3,048,633 +1.46(+1.64%)
Apr 04, 2019 88.48 90.52 88.48 89.29 3,100,945 +0.36(+0.41%)
Apr 03, 2019 87.55 89.49 87.14 88.93 4,684,120 +3.13(+3.65%)
Apr 02, 2019 87.23 87.38 85.62 85.79 2,934,160 -1.48(-1.70%)
Apr 01, 2019 83.22 87.44 83.22 87.27 4,383,222 +5.55(+6.79%)
Mar 29, 2019 80.51 82.29 80.45 81.73 3,474,758 +2.28(+2.87%)
Mar 28, 2019 80.81 81.18 78.94 79.44 3,305,269 -1.32(-1.64%)
Mar 27, 2019 82.36 82.94 79.26 80.76 4,190,020 -1.79(-2.17%)
Mar 26, 2019 82.70 83.08 81.88 82.56 1,969,426 +0.33(+0.40%)
Mar 25, 2019 83.24 83.56 81.58 82.23 2,556,438 -1.60(-1.91%)
Mar 22, 2019 86.70 86.70 83.73 83.83 2,150,201 -3.36(-3.85%)
Mar 21, 2019 84.56 87.75 84.18 87.18 2,610,697 +3.01(+3.58%)
Mar 20, 2019 85.67 86.06 83.73 84.17 1,837,580 -1.66(-1.93%)
Mar 19, 2019 85.81 86.59 85.63 85.82 2,096,465 +0.51(+0.60%)
Mar 18, 2019 86.40 86.67 84.46 85.31 2,019,380 -1.03(-1.19%)
Mar 15, 2019 86.37 88.62 85.86 86.34 4,435,595 +0.72(+0.84%)
Mar 14, 2019 85.88 86.70 85.39 85.62 2,277,240 -0.51(-0.59%)
Mar 13, 2019 87.09 87.41 86.05 86.13 1,654,367 -0.54(-0.63%)
Mar 12, 2019 87.41 87.41 86.26 86.67 2,176,247 -0.27(-0.31%)
Mar 11, 2019 86.31 87.59 86.13 86.94 3,380,621 +1.01(+1.18%)
Mar 08, 2019 85.09 86.15 84.32 85.92 4,296,072 -0.83(-0.96%)
Mar 07, 2019 85.76 86.97 84.72 86.75 6,581,037 +2.03(+2.39%)
Mar 06, 2019 85.75 86.21 84.71 84.72 3,130,213 -1.31(-1.52%)
Mar 05, 2019 86.12 86.47 84.77 86.03 2,229,519 -0.17(-0.19%)
Mar 04, 2019 87.37 87.70 85.38 86.20 2,441,071 -0.71(-0.82%)
Mar 01, 2019 85.00 87.36 84.81 86.91 4,339,016 +2.70(+3.21%)
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%)
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.