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 (%)
Apr 30, 2021 186.39 187.39 180.51 181.89 3,920,711 -7.79(-4.11%)
Apr 29, 2021 190.10 190.53 185.57 189.69 2,098,146 +1.99(+1.06%)
Apr 28, 2021 192.65 192.65 187.41 187.69 2,319,302 -4.49(-2.34%)
Apr 27, 2021 196.32 197.65 191.29 192.18 2,952,580 -1.53(-0.79%)
Apr 26, 2021 191.24 195.32 190.96 193.71 3,426,881 +3.27(+1.72%)
Apr 23, 2021 187.17 191.59 187.02 190.44 3,398,620 +5.02(+2.71%)
Apr 22, 2021 190.14 190.93 185.08 185.43 2,518,843 -4.61(-2.43%)
Apr 21, 2021 183.45 190.25 181.85 190.04 2,908,041 +6.87(+3.75%)
Apr 20, 2021 183.17 185.75 181.74 183.17 3,384,231 -0.85(-0.46%)
Apr 19, 2021 188.38 188.55 181.40 184.02 2,842,746 -4.36(-2.32%)
Apr 16, 2021 190.09 190.94 188.04 188.38 2,315,384 -2.26(-1.18%)
Apr 15, 2021 191.58 191.58 187.58 190.64 1,966,545 +1.78(+0.94%)
Apr 14, 2021 190.10 192.12 187.64 188.87 3,047,080 -1.99(-1.04%)
Apr 13, 2021 195.89 196.33 189.65 190.86 3,210,635 -5.61(-2.86%)
Apr 12, 2021 196.51 196.74 193.57 196.47 1,784,878 -1.18(-0.60%)
Apr 09, 2021 196.01 197.96 194.68 197.65 1,987,608 -0.02(-0.01%)
Apr 08, 2021 197.47 199.05 195.67 197.67 3,362,352 -2.77(-1.38%)
Apr 07, 2021 200.22 201.62 198.66 200.44 1,611,554 -0.73(-0.36%)
Apr 06, 2021 200.88 202.86 197.15 201.17 2,304,516 -1.69(-0.83%)
Apr 05, 2021 199.69 204.50 198.07 202.86 2,818,862 +6.26(+3.18%)
Apr 01, 2021 193.95 196.82 192.88 196.60 2,818,213 +6.37(+3.35%)
Mar 31, 2021 188.99 191.99 187.08 190.24 3,020,628 +3.37(+1.81%)
Mar 30, 2021 181.78 187.85 181.67 186.86 2,460,210 +3.43(+1.87%)
Mar 29, 2021 186.05 186.76 181.30 183.43 2,865,293 -4.59(-2.44%)
Mar 26, 2021 180.27 188.43 178.64 188.03 3,276,908 +7.27(+4.02%)
Mar 25, 2021 172.59 181.41 172.23 180.76 3,717,300 +3.81(+2.15%)
Mar 24, 2021 182.59 183.78 176.92 176.95 3,061,602 -4.10(-2.27%)
Mar 23, 2021 189.07 189.19 179.32 181.05 5,025,255 -8.30(-4.38%)
Mar 22, 2021 191.91 194.75 185.81 189.35 6,219,747 -1.55(-0.81%)
Mar 19, 2021 185.52 193.25 182.56 190.90 56,201,380 +3.26(+1.74%)
Mar 18, 2021 192.89 196.77 186.79 187.64 8,782,776 -9.21(-4.68%)
Mar 17, 2021 188.56 198.03 188.03 196.85 7,748,419 +5.25(+2.74%)
Mar 16, 2021 190.01 194.84 189.58 191.60 7,290,939 +2.71(+1.44%)
Mar 15, 2021 185.95 188.97 183.50 188.89 12,809,390 +15.53(+8.96%)
Mar 12, 2021 174.69 176.37 171.76 173.35 2,199,175 -4.22(-2.38%)
Mar 11, 2021 175.87 178.51 174.30 177.57 3,403,510 +7.60(+4.47%)
Mar 10, 2021 176.04 176.49 169.78 169.97 2,377,354 -3.19(-1.84%)
Mar 09, 2021 165.92 174.50 164.86 173.16 3,914,573 +12.08(+7.50%)
Mar 08, 2021 168.45 172.94 160.29 161.09 3,363,519 -9.33(-5.47%)
Mar 05, 2021 164.13 171.51 156.41 170.41 5,388,775 +12.83(+8.14%)
Mar 04, 2021 163.53 166.44 154.67 157.58 3,965,085 -8.21(-4.95%)
Mar 03, 2021 172.01 173.49 165.35 165.79 2,566,083 -5.92(-3.45%)
Mar 02, 2021 178.04 178.76 171.51 171.70 2,941,062 -4.74(-2.69%)
Mar 01, 2021 175.71 177.01 172.69 176.44 4,623,144 +4.48(+2.60%)
Feb 26, 2021 171.49 173.49 166.86 171.97 3,109,235 +3.80(+2.26%)
Feb 25, 2021 175.70 177.10 167.73 168.17 3,572,401 -7.24(-4.13%)
Feb 24, 2021 167.68 175.99 166.67 175.42 3,351,453 +4.83(+2.83%)
Feb 23, 2021 173.21 173.21 165.17 170.58 5,510,301 -4.27(-2.44%)
Feb 22, 2021 179.74 181.25 174.25 174.85 2,555,545 -5.63(-3.12%)
Feb 19, 2021 178.43 181.58 177.56 180.48 2,328,901 +5.38(+3.07%)
Feb 18, 2021 176.63 178.00 172.44 175.10 2,940,538 -3.59(-2.01%)
Feb 17, 2021 180.25 183.64 177.02 178.69 2,542,574 -5.41(-2.94%)
Feb 16, 2021 187.35 188.59 182.45 184.10 2,311,861 +0.98(+0.53%)
Feb 12, 2021 181.97 184.53 179.79 183.12 1,774,567 +0.37(+0.20%)
Feb 11, 2021 177.48 183.47 177.48 182.75 2,770,084 +5.75(+3.25%)
Feb 10, 2021 180.50 180.80 172.76 177.01 3,013,580 -0.13(-0.07%)
Feb 09, 2021 176.49 177.48 173.78 177.14 1,807,078 -0.08(-0.04%)
Feb 08, 2021 173.99 177.24 173.33 177.22 2,476,316 +5.78(+3.37%)
Feb 05, 2021 172.34 173.46 170.56 171.44 3,217,936 +0.51(+0.30%)
Feb 04, 2021 165.69 170.93 165.00 170.93 2,868,984 +6.92(+4.22%)
Feb 03, 2021 169.56 171.21 163.07 164.01 3,473,098 -2.93(-1.76%)
Feb 02, 2021 169.57 172.39 160.81 166.94 7,027,871 +5.35(+3.31%)
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.