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 (%)
Nov 29, 2019 107.96 108.39 106.61 107.13 1,189,542 -1.70(-1.56%)
Nov 27, 2019 108.34 109.29 107.71 108.83 1,316,631 +0.72(+0.67%)
Nov 26, 2019 108.33 108.89 106.59 108.11 3,914,253 -0.42(-0.38%)
Nov 25, 2019 107.95 110.52 107.51 108.52 3,427,350 +1.72(+1.61%)
Nov 22, 2019 106.03 107.48 105.67 106.80 2,520,522 +0.89(+0.84%)
Nov 21, 2019 105.95 106.58 104.21 105.91 3,245,864 -0.44(-0.42%)
Nov 20, 2019 106.13 107.63 104.81 106.35 4,007,640 +0.68(+0.64%)
Nov 19, 2019 108.38 108.88 105.51 105.68 4,142,799 -1.77(-1.65%)
Nov 18, 2019 108.02 108.94 107.21 107.45 2,340,892 -1.45(-1.33%)
Nov 15, 2019 110.38 110.76 108.28 108.89 2,230,203 -0.47(-0.43%)
Nov 14, 2019 109.63 110.30 107.94 109.37 2,694,082 -0.72(-0.66%)
Nov 13, 2019 109.12 111.46 108.66 110.09 2,494,710 -0.16(-0.14%)
Nov 12, 2019 110.26 112.01 109.78 110.25 4,657,733 +0.63(+0.58%)
Nov 11, 2019 108.94 109.81 107.77 109.62 3,131,428 +0.59(+0.54%)
Nov 08, 2019 107.73 109.11 107.11 109.02 2,230,095 +0.20(+0.19%)
Nov 07, 2019 109.55 110.31 108.13 108.82 3,365,014 +0.86(+0.80%)
Nov 06, 2019 109.53 109.84 107.09 107.96 3,662,196 -2.03(-1.85%)
Nov 05, 2019 109.96 111.26 108.92 109.99 6,040,239 +0.72(+0.66%)
Nov 04, 2019 109.87 111.13 107.95 109.26 4,034,646 -0.11(-0.10%)
Nov 01, 2019 107.03 109.89 106.44 109.38 5,357,041 +4.00(+3.80%)
Oct 31, 2019 105.58 106.34 104.83 105.37 3,757,061 -1.05(-0.98%)
Oct 30, 2019 106.18 107.61 105.58 106.42 4,417,960 +0.37(+0.35%)
Oct 29, 2019 106.13 109.84 105.62 106.05 10,055,153 -0.04(-0.03%)
Oct 28, 2019 98.48 102.19 98.48 106.08 5,945,396 +7.96(+8.11%)
Oct 25, 2019 97.96 98.54 96.37 98.12 3,878,258 -0.19(-0.20%)
Oct 24, 2019 96.63 98.52 96.11 98.32 3,408,146 +2.65(+2.77%)
Oct 23, 2019 97.38 97.78 94.44 95.67 6,335,285 -4.24(-4.24%)
Oct 22, 2019 102.14 102.38 99.80 99.90 2,357,865 -2.04(-2.00%)
Oct 21, 2019 101.75 102.28 100.73 101.94 1,952,743 +0.90(+0.89%)
Oct 18, 2019 101.68 102.35 100.55 101.04 2,079,056 -0.74(-0.73%)
Oct 17, 2019 101.97 102.43 100.62 101.78 2,299,464 +1.11(+1.10%)
Oct 16, 2019 103.23 104.20 100.59 100.67 3,251,400 -3.11(-3.00%)
Oct 15, 2019 103.05 104.25 102.52 103.79 2,047,103 +0.68(+0.66%)
Oct 14, 2019 101.83 103.39 101.44 103.11 2,347,161 +0.44(+0.43%)
Oct 11, 2019 100.86 104.04 100.86 102.67 4,399,883 +3.25(+3.27%)
Oct 10, 2019 98.60 100.38 98.11 99.41 2,647,466 +1.20(+1.22%)
Oct 09, 2019 98.45 98.83 97.09 98.22 2,268,675 +2.05(+2.13%)
Oct 08, 2019 98.87 99.57 96.06 96.17 3,923,030 -3.93(-3.93%)
Oct 07, 2019 101.39 102.28 99.93 100.10 1,822,429 -1.75(-1.72%)
Oct 04, 2019 99.70 101.94 99.33 101.85 1,853,036 +2.37(+2.39%)
Oct 03, 2019 99.25 99.56 96.99 99.48 3,304,478 +0.57(+0.58%)
Oct 02, 2019 100.48 101.25 98.61 98.90 3,202,021 -2.10(-2.08%)
Oct 01, 2019 103.48 105.20 100.36 101.00 4,989,261 -0.21(-0.21%)
Sep 30, 2019 99.73 101.39 98.82 101.22 2,799,721 +2.48(+2.51%)
Sep 27, 2019 100.26 100.78 97.72 98.74 3,030,388 -1.74(-1.73%)
Sep 26, 2019 100.45 101.79 99.96 100.49 3,510,502 +0.21(+0.21%)
Sep 25, 2019 96.53 100.46 95.31 100.27 3,315,173 +3.97(+4.12%)
Sep 24, 2019 98.54 99.36 96.08 96.31 2,163,873 -1.99(-2.03%)
Sep 23, 2019 97.14 99.19 96.69 98.30 1,883,887 +1.16(+1.19%)
Sep 20, 2019 100.53 100.98 96.85 97.14 3,608,761 -3.30(-3.29%)
Sep 19, 2019 100.24 101.10 100.03 100.44 1,547,949 +0.50(+0.50%)
Sep 18, 2019 99.41 100.97 98.62 99.94 1,360,874 +0.06(+0.06%)
Sep 17, 2019 98.93 100.09 98.54 99.88 1,608,254 -0.69(-0.68%)
Sep 16, 2019 101.26 101.89 99.53 100.57 2,135,647 -2.07(-2.01%)
Sep 13, 2019 101.61 103.28 100.88 102.64 1,889,070 +1.00(+0.98%)
Sep 12, 2019 101.98 103.52 101.40 101.64 3,281,212 +0.03(+0.03%)
Sep 11, 2019 99.42 102.10 99.40 101.61 3,700,177 +1.98(+1.98%)
Sep 10, 2019 98.44 100.65 97.83 99.64 3,652,680 +0.43(+0.44%)
Sep 09, 2019 98.38 100.22 96.81 99.20 3,171,123 +1.46(+1.49%)
Sep 06, 2019 97.59 97.91 96.57 97.74 1,539,807 -0.18(-0.18%)
Sep 05, 2019 94.83 98.65 94.82 97.92 3,547,423 +3.83(+4.07%)
Sep 04, 2019 92.63 94.32 92.54 94.08 2,096,627 +2.48(+2.70%)
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.