Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 84.22 84.68 83.78 84.15 2,554,565 -0.47(-0.56%)
Feb 27, 2019 86.32 86.32 84.10 84.62 5,389,315 -2.09(-2.41%)
Feb 26, 2019 88.86 89.18 86.46 86.71 4,651,341 -2.80(-3.13%)
Feb 25, 2019 88.40 90.49 87.84 89.51 5,265,391 +2.42(+2.78%)
Feb 22, 2019 87.54 87.84 86.59 87.09 3,794,389 +0.15(+0.17%)
Feb 21, 2019 86.45 87.00 85.63 86.94 5,197,619 +0.09(+0.11%)
Feb 20, 2019 85.69 86.91 85.33 86.85 4,418,592 +1.61(+1.89%)
Feb 19, 2019 85.70 85.76 84.74 85.24 2,924,514 -0.50(-0.58%)
Feb 15, 2019 85.31 85.98 84.80 85.74 3,798,947 +1.19(+1.41%)
Feb 14, 2019 84.32 85.55 84.32 84.55 3,538,324 -0.12(-0.14%)
Feb 13, 2019 86.16 86.23 84.41 84.67 4,368,248 -1.24(-1.45%)
Feb 12, 2019 83.16 86.31 82.78 85.91 6,356,879 +3.67(+4.46%)
Feb 11, 2019 80.68 82.44 80.58 82.24 4,264,690 +1.60(+1.99%)
Feb 08, 2019 81.68 82.60 79.97 80.64 6,065,597 -2.97(-3.55%)
Feb 07, 2019 80.57 84.44 80.31 83.61 9,553,441 -1.58(-1.86%)
Feb 06, 2019 85.23 87.21 84.61 85.19 10,692,831 +2.04(+2.45%)
Feb 05, 2019 81.62 83.57 81.55 83.16 6,315,946 +1.42(+1.74%)
Feb 04, 2019 81.13 81.74 80.37 81.74 3,530,698 +0.28(+0.34%)
Feb 01, 2019 80.30 82.66 80.26 81.46 5,335,151 +1.26(+1.57%)
Jan 31, 2019 80.40 80.93 79.74 80.20 3,305,150 -0.64(-0.79%)
Jan 30, 2019 79.85 81.09 78.92 80.83 5,481,783 +1.82(+2.31%)
Jan 29, 2019 78.71 79.36 78.15 79.01 3,792,798 +0.07(+0.09%)
Jan 28, 2019 77.06 79.02 76.12 78.94 3,967,046 +0.39(+0.49%)
Jan 25, 2019 78.88 79.82 78.38 78.55 6,156,971 +0.91(+1.18%)
Jan 24, 2019 75.11 78.50 74.81 77.64 9,105,388 +4.93(+6.78%)
Jan 23, 2019 73.73 74.18 72.14 72.71 3,777,305 -0.18(-0.24%)
Jan 22, 2019 73.89 73.95 72.36 72.88 5,469,266 -1.57(-2.10%)
Jan 18, 2019 73.77 75.51 73.37 74.45 9,570,131 +1.52(+2.08%)
Jan 17, 2019 72.71 73.21 71.50 72.93 5,748,319 +0.74(+1.02%)
Jan 16, 2019 72.34 73.68 72.15 72.19 6,098,280 +0.25(+0.35%)
Jan 15, 2019 72.65 73.07 71.39 71.94 5,902,198 -0.50(-0.69%)
Jan 14, 2019 72.15 73.18 71.70 72.44 3,620,056 -0.80(-1.09%)
Jan 11, 2019 73.04 74.59 72.76 73.24 3,741,649 -0.51(-0.69%)
Jan 10, 2019 72.89 73.85 72.11 73.75 3,359,713 +0.08(+0.11%)
Jan 09, 2019 71.37 73.71 71.12 73.66 6,764,740 +3.23(+4.58%)
Jan 08, 2019 70.46 70.99 69.63 70.44 4,315,286 +0.40(+0.57%)
Jan 07, 2019 69.67 70.96 69.01 70.04 3,795,454 +0.52(+0.74%)
Jan 04, 2019 67.60 69.84 67.27 69.53 5,281,326 +3.21(+4.84%)
Jan 03, 2019 67.55 68.37 66.10 66.32 5,755,493 -2.82(-4.08%)
Jan 02, 2019 66.26 69.38 65.94 69.14 5,123,053 +1.61(+2.39%)
Dec 31, 2018 66.89 67.53 66.14 67.53 4,057,658 +1.06(+1.59%)
Dec 28, 2018 67.07 67.93 66.08 66.47 4,485,659 -0.81(-1.21%)
Dec 27, 2018 65.16 67.28 64.44 67.28 3,767,701 +1.14(+1.73%)
Dec 26, 2018 63.12 66.62 62.31 66.14 5,674,744 +3.74(+6.00%)
Dec 24, 2018 64.82 64.97 62.37 62.39 2,461,008 -2.42(-3.74%)
Dec 21, 2018 66.60 67.29 64.58 64.82 6,485,677 -1.48(-2.24%)
Dec 20, 2018 65.83 67.55 65.46 66.30 6,487,505 +0.59(+0.90%)
Dec 19, 2018 70.49 71.24 65.67 65.71 6,534,456 -5.25(-7.40%)
Dec 18, 2018 70.23 72.37 70.02 70.96 5,637,994 +1.60(+2.31%)
Dec 17, 2018 71.05 71.98 68.77 69.36 3,762,636 -2.12(-2.97%)
Dec 14, 2018 71.37 73.21 71.21 71.48 3,466,551 -1.16(-1.60%)
Dec 13, 2018 74.12 74.12 71.94 72.64 5,624,367 -0.61(-0.83%)
Dec 12, 2018 73.54 74.74 72.95 73.25 6,663,119 +0.79(+1.09%)
Dec 11, 2018 72.01 74.09 71.53 72.46 4,732,310 +2.65(+3.79%)
Dec 10, 2018 70.19 71.28 68.12 69.81 5,509,371 -0.46(-0.65%)
Dec 07, 2018 74.52 75.33 70.18 70.27 4,525,567 -5.10(-6.76%)
Dec 06, 2018 73.33 75.40 72.87 75.37 4,159,480 +0.21(+0.28%)
Dec 04, 2018 78.18 79.29 75.10 75.16 6,672,523 -3.54(-4.49%)
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.