Skip to main content

Nxp Semiconductors (NQ: NXPI )

236.02 +3.45 (+1.48%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 118.96 119.66 116.98 117.83 2,409,278 -1.38(-1.16%)
Aug 28, 2020 117.99 119.42 117.36 119.21 1,853,443 +1.11(+0.94%)
Aug 27, 2020 120.06 120.26 117.53 118.10 1,468,997 -1.39(-1.16%)
Aug 26, 2020 119.18 120.32 118.16 119.49 1,518,547 +0.21(+0.17%)
Aug 25, 2020 117.98 119.74 117.05 119.28 2,193,211 +3.31(+2.85%)
Aug 24, 2020 114.97 116.04 114.46 115.98 1,112,622 +2.14(+1.88%)
Aug 21, 2020 113.31 113.84 112.25 113.84 1,468,474 +0.05(+0.04%)
Aug 20, 2020 114.38 115.02 113.01 113.79 1,187,786 -2.16(-1.86%)
Aug 19, 2020 117.21 117.64 115.36 115.95 1,666,022 -0.59(-0.51%)
Aug 18, 2020 118.00 118.24 115.14 116.54 2,135,374 -0.39(-0.34%)
Aug 17, 2020 116.59 117.14 115.93 116.93 1,250,628 +1.65(+1.43%)
Aug 14, 2020 114.65 115.86 114.48 115.28 789,042 +0.28(+0.24%)
Aug 13, 2020 116.46 116.71 114.80 115.00 1,170,570 -2.03(-1.74%)
Aug 12, 2020 114.44 117.50 114.18 117.03 1,852,299 +3.35(+2.95%)
Aug 11, 2020 114.48 116.63 113.51 113.68 1,882,094 -0.06(-0.05%)
Aug 10, 2020 112.92 114.16 112.14 113.74 1,306,807 +0.64(+0.56%)
Aug 07, 2020 114.21 114.94 111.87 113.10 1,966,682 -1.63(-1.42%)
Aug 06, 2020 112.03 114.85 111.55 114.73 2,495,312 +2.43(+2.16%)
Aug 05, 2020 110.73 112.48 109.86 112.30 2,329,750 -0.98(-0.87%)
Aug 04, 2020 111.94 113.90 111.77 113.29 2,484,294 +1.65(+1.48%)
Aug 03, 2020 110.94 112.20 110.46 111.64 1,714,296 +1.52(+1.38%)
Jul 31, 2020 110.90 111.15 107.53 110.12 3,569,848 +0.29(+0.26%)
Jul 30, 2020 109.52 110.44 108.37 109.83 3,263,745 -1.75(-1.57%)
Jul 29, 2020 108.45 112.20 108.45 111.58 3,053,537 +3.61(+3.34%)
Jul 28, 2020 109.22 111.50 107.75 107.97 7,160,079 -4.69(-4.16%)
Jul 27, 2020 109.67 112.79 108.96 112.66 3,167,327 +4.21(+3.88%)
Jul 24, 2020 109.49 110.60 107.17 108.45 3,359,380 -3.21(-2.88%)
Jul 23, 2020 113.92 114.00 109.92 111.67 2,780,537 -2.04(-1.80%)
Jul 22, 2020 115.22 116.36 113.27 113.71 2,490,538 -2.00(-1.73%)
Jul 21, 2020 117.12 118.17 115.20 115.70 2,540,305 -0.07(-0.06%)
Jul 20, 2020 114.21 116.19 112.81 115.77 1,847,684 +0.80(+0.69%)
Jul 17, 2020 114.94 115.08 113.05 114.97 2,319,313 +1.48(+1.30%)
Jul 16, 2020 111.71 114.03 111.06 113.49 1,638,002 -0.66(-0.57%)
Jul 15, 2020 114.27 115.22 112.67 114.15 2,175,271 +1.29(+1.15%)
Jul 14, 2020 109.06 113.19 108.21 112.86 2,757,004 +3.19(+2.91%)
Jul 13, 2020 113.10 114.97 109.50 109.66 3,309,435 -0.06(-0.05%)
Jul 10, 2020 111.02 111.97 108.75 109.72 1,730,919 -0.75(-0.68%)
Jul 09, 2020 109.22 111.50 106.11 110.47 2,476,936 +1.32(+1.21%)
Jul 08, 2020 108.85 109.37 107.31 109.15 1,600,129 +0.99(+0.92%)
Jul 07, 2020 108.92 110.06 107.96 108.15 1,416,504 -1.03(-0.94%)
Jul 06, 2020 108.39 109.49 107.77 109.18 2,136,694 +3.57(+3.38%)
Jul 02, 2020 107.02 108.38 105.48 105.61 2,167,118 +0.76(+0.72%)
Jul 01, 2020 106.86 107.38 104.64 104.86 1,947,039 -2.00(-1.87%)
Jun 30, 2020 106.20 107.55 104.33 106.85 2,861,941 +2.30(+2.20%)
Jun 29, 2020 102.70 105.50 100.25 104.55 2,679,200 +3.21(+3.17%)
Jun 26, 2020 105.27 106.02 100.02 101.33 5,253,381 -4.89(-4.60%)
Jun 25, 2020 106.07 106.78 103.98 106.22 3,716,340 +0.29(+0.27%)
Jun 24, 2020 110.22 111.39 105.50 105.93 4,328,886 -6.43(-5.72%)
Jun 23, 2020 111.03 112.75 110.38 112.36 2,654,563 +2.70(+2.46%)
Jun 22, 2020 110.29 110.64 107.39 109.66 4,015,397 -0.21(-0.20%)
Jun 19, 2020 111.45 114.01 109.62 109.88 23,853,672 +0.07(+0.07%)
Jun 18, 2020 108.07 111.74 108.07 109.80 5,659,550 +0.41(+0.38%)
Jun 17, 2020 107.40 110.32 107.19 109.39 5,170,222 +3.27(+3.08%)
Jun 16, 2020 106.94 108.93 103.57 106.12 6,231,007 +3.56(+3.47%)
Jun 15, 2020 98.28 103.49 96.69 102.56 4,302,162 +3.08(+3.10%)
Jun 12, 2020 99.92 100.54 96.69 99.48 3,571,876 +3.82(+3.99%)
Jun 11, 2020 98.52 100.33 95.56 95.66 3,192,928 -7.30(-7.09%)
Jun 10, 2020 104.64 104.94 102.58 102.96 3,134,265 -1.14(-1.09%)
Jun 09, 2020 104.14 106.29 102.84 104.10 3,386,863 -2.42(-2.27%)
Jun 08, 2020 109.67 110.05 105.76 106.52 4,782,399 +0.26(+0.25%)
Jun 05, 2020 108.22 110.95 105.76 106.25 8,520,353 +3.99(+3.90%)
Jun 04, 2020 100.59 103.75 99.70 102.27 7,234,254 +0.93(+0.92%)
Jun 03, 2020 98.95 102.86 98.75 101.33 8,226,454 +6.63(+7.00%)
Jun 02, 2020 93.54 96.25 92.67 94.71 5,634,058 +2.11(+2.28%)
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.