Nxp Semiconductors (NQ: NXPI )

172.22 USD -7.78 (-4.32%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 179.64 179.84 168.45 172.22 3,598,641 -7.78(-4.32%)
Jan 14, 2021 178.62 181.09 178.62 180.00 2,617,428 +2.58(+1.45%)
Jan 13, 2021 177.99 177.99 176.18 177.42 1,750,300 +1.34(+0.76%)
Jan 12, 2021 174.29 179.00 173.23 176.08 3,112,116 +2.87(+1.66%)
Jan 11, 2021 174.39 176.46 171.93 173.21 3,000,854 -1.82(-1.04%)
Jan 08, 2021 181.38 182.55 171.50 175.03 2,827,900 +0.04(+0.02%)
Jan 07, 2021 172.09 176.50 171.93 174.99 2,485,469 +6.27(+3.72%)
Jan 06, 2021 164.61 171.80 164.61 168.72 2,686,488 +3.05(+1.84%)
Jan 05, 2021 161.53 165.96 161.12 165.67 1,980,044 +3.63(+2.24%)
Jan 04, 2021 160.33 165.84 158.62 162.04 2,931,581 +3.03(+1.91%)
Dec 31, 2020 159.01 159.01 159.01 888,873 -0.38(-0.24%)
Dec 30, 2020 157.50 159.74 156.71 159.39 888,873 +3.48(+2.23%)
Dec 29, 2020 158.80 159.52 154.75 155.91 1,043,012 -2.26(-1.43%)
Dec 28, 2020 159.50 161.80 157.91 158.17 1,063,463 +0.84(+0.53%)
Dec 24, 2020 157.72 157.93 156.51 157.33 480,400 +0.47(+0.30%)
Dec 23, 2020 157.94 158.63 156.81 156.86 1,571,273 +0.48(+0.31%)
Dec 22, 2020 157.13 159.60 155.76 156.38 1,489,860 -0.65(-0.41%)
Dec 21, 2020 153.18 157.25 152.93 157.03 1,529,460 +1.52(+0.98%)
Dec 18, 2020 158.07 158.92 154.68 155.51 4,232,000 -2.55(-1.61%)
Dec 17, 2020 158.48 158.80 156.36 158.06 1,686,405 +0.78(+0.50%)
Dec 16, 2020 161.14 161.20 156.61 157.28 2,195,200 -2.78(-1.74%)
Dec 15, 2020 157.26 160.69 156.05 160.06 2,499,473 +1.60(+1.01%)
Dec 14, 2020 159.67 159.74 155.52 158.46 2,074,958 +1.36(+0.87%)
Dec 11, 2020 157.50 158.70 154.57 157.10 1,442,600 -1.17(-0.74%)
Dec 10, 2020 156.50 160.36 156.50 158.27 3,002,424 +0.95(+0.60%)
Dec 09, 2020 163.96 164.91 155.88 157.32 3,678,693 -9.05(-5.44%)
Dec 08, 2020 164.92 167.11 163.81 166.37 1,329,317 +1.28(+0.78%)
Dec 07, 2020 165.61 167.27 164.30 165.09 2,212,329 +1.10(+0.67%)
Dec 04, 2020 159.62 164.17 159.09 163.99 2,248,900 +5.20(+3.27%)
Dec 03, 2020 161.11 162.15 158.75 158.79 1,576,757 -1.75(-1.09%)
Dec 02, 2020 159.09 160.83 157.47 160.54 1,144,950 +1.46(+0.92%)
Dec 01, 2020 160.40 161.77 158.65 159.08 1,932,874 +0.66(+0.42%)
Nov 30, 2020 159.00 160.92 156.85 158.42 2,267,395 -0.52(-0.33%)
Nov 27, 2020 158.45 161.84 158.17 158.94 1,038,500 +1.27(+0.81%)
Nov 25, 2020 159.00 159.28 156.65 157.67 1,700,200 -0.80(-0.50%)
Nov 24, 2020 158.37 158.62 154.74 158.47 2,314,032 +2.56(+1.64%)
Nov 23, 2020 152.52 156.35 151.28 155.91 2,136,968 +5.34(+3.55%)
Nov 20, 2020 151.93 153.03 150.55 150.57 1,533,100 -0.78(-0.52%)
Nov 19, 2020 148.00 151.83 147.07 151.35 1,765,382 +3.20(+2.16%)
Nov 18, 2020 149.49 150.61 147.82 148.15 1,218,385 -1.24(-0.83%)
Nov 17, 2020 150.75 151.55 147.92 149.39 1,798,108 -0.60(-0.40%)
Nov 16, 2020 149.39 151.22 148.30 149.99 1,887,577 +3.50(+2.39%)
Nov 13, 2020 146.01 147.58 145.66 146.49 1,084,900 +2.19(+1.52%)
Nov 12, 2020 146.00 146.59 143.63 144.30 1,431,785 -0.77(-0.53%)
Nov 11, 2020 143.31 145.94 142.70 145.07 1,659,785 +4.83(+3.44%)
Nov 10, 2020 142.78 144.49 139.94 140.24 2,172,297 -4.62(-3.19%)
Nov 09, 2020 149.99 152.48 144.55 144.86 3,523,665 -1.86(-1.27%)
Nov 06, 2020 144.28 147.47 143.62 146.72 2,748,100 +2.34(+1.62%)
Nov 05, 2020 142.00 145.24 141.08 144.38 2,242,239 +5.00(+3.59%)
Nov 04, 2020 141.05 141.49 136.70 139.38 2,354,442 +0.50(+0.36%)
Nov 03, 2020 137.65 141.49 137.00 138.88 1,747,442 +1.57(+1.14%)
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.