Nxp Semiconductors (NQ: NXPI )

178.52 USD -7.69 (-4.13%)
Official Closing Price Updated: 7:56 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 89.26 89.86 88.09 88.16 4,020,400 -2.72(-2.99%)
May 30, 2019 89.21 91.10 89.13 90.88 2,737,588 +1.76(+1.97%)
May 29, 2019 88.49 89.80 87.26 89.12 4,207,329 -0.49(-0.55%)
May 28, 2019 92.57 92.57 89.08 89.61 11,811,943 -2.20(-2.40%)
May 24, 2019 92.70 93.46 91.75 91.81 3,230,800 -0.10(-0.11%)
May 23, 2019 91.68 92.49 89.80 91.91 5,022,905 -1.73(-1.85%)
May 22, 2019 95.48 96.64 93.57 93.64 3,760,424 -3.04(-3.14%)
May 21, 2019 94.32 96.91 93.61 96.68 5,394,431 +4.08(+4.41%)
May 20, 2019 92.80 93.00 91.06 92.60 4,759,024 -2.53(-2.66%)
May 17, 2019 96.48 98.79 94.96 95.13 3,348,200 -2.52(-2.58%)
May 16, 2019 98.38 99.63 97.18 97.65 3,410,755 -2.52(-2.52%)
May 15, 2019 97.49 101.11 97.01 100.17 4,147,994 +2.00(+2.04%)
May 14, 2019 94.88 98.35 94.60 98.17 4,875,926 +5.05(+5.42%)
May 13, 2019 96.43 97.36 92.81 93.12 5,061,330 -7.05(-7.04%)
May 10, 2019 99.88 100.98 97.56 100.17 2,746,200 -0.16(-0.16%)
May 09, 2019 100.12 100.78 96.89 100.33 4,142,774 -1.17(-1.15%)
May 08, 2019 101.19 103.65 99.62 101.50 4,099,538 -0.96(-0.94%)
May 07, 2019 104.49 104.74 100.68 102.46 4,390,573 -3.56(-3.36%)
May 06, 2019 104.72 106.16 103.72 106.02 2,967,838 -2.06(-1.91%)
May 03, 2019 107.08 108.51 106.88 108.08 3,445,500 +1.48(+1.39%)
May 02, 2019 104.93 107.47 104.34 106.60 3,989,109 +1.61(+1.53%)
May 01, 2019 106.60 108.33 104.92 104.99 4,462,941 -0.63(-0.60%)
Apr 30, 2019 105.22 107.70 102.86 105.62 10,556,965 +7.72(+7.89%)
Apr 29, 2019 98.45 99.40 97.29 97.90 4,438,486 -1.10(-1.11%)
Apr 26, 2019 96.60 99.10 95.70 99.00 2,755,800 +1.32(+1.35%)
Apr 25, 2019 99.42 99.72 96.40 97.68 2,899,194 -2.45(-2.45%)
Apr 24, 2019 98.85 101.33 98.50 100.13 3,802,934 +1.10(+1.11%)
Apr 23, 2019 98.51 99.54 98.28 99.03 4,126,110 +0.56(+0.57%)
Apr 22, 2019 100.23 100.23 98.43 98.47 2,082,429 -2.12(-2.11%)
Apr 18, 2019 102.18 102.19 99.72 100.59 2,832,000 -0.58(-0.57%)
Apr 17, 2019 102.10 103.05 100.42 101.17 3,142,073 +0.51(+0.51%)
Apr 16, 2019 100.59 101.26 100.15 100.66 2,682,380 +1.43(+1.44%)
Apr 15, 2019 100.40 100.69 98.98 99.23 2,563,899 -1.11(-1.11%)
Apr 12, 2019 99.18 100.42 98.51 100.34 3,327,300 +2.69(+2.75%)
Apr 11, 2019 98.20 99.21 97.30 97.65 2,076,667 -0.48(-0.49%)
Apr 10, 2019 97.45 98.72 96.30 98.13 2,297,182 +0.54(+0.55%)
Apr 09, 2019 98.50 98.69 97.37 97.59 2,684,883 -1.02(-1.03%)
Apr 08, 2019 97.75 98.78 96.90 98.61 2,297,313 +0.46(+0.47%)
Apr 05, 2019 97.73 98.28 96.58 98.15 2,818,800 +1.58(+1.64%)
Apr 04, 2019 95.69 97.90 95.69 96.57 2,867,168 +0.39(+0.41%)
Apr 03, 2019 94.69 96.79 94.25 96.18 4,330,989 +3.39(+3.65%)
Apr 02, 2019 94.34 94.50 92.60 92.79 2,712,957 -1.60(-1.70%)
Apr 01, 2019 90.00 94.57 90.00 94.39 4,052,775 +6.00(+6.79%)
Mar 29, 2019 87.07 89.00 87.01 88.39 3,212,800 +2.47(+2.87%)
Mar 28, 2019 87.40 87.80 85.38 85.92 3,056,088 -1.43(-1.64%)
Mar 27, 2019 89.08 89.70 85.72 87.35 3,874,139 -1.94(-2.17%)
Mar 26, 2019 89.44 89.85 88.56 89.29 1,820,953 +0.36(+0.40%)
Mar 25, 2019 90.03 90.37 88.23 88.93 2,363,711 -1.73(-1.91%)
Mar 22, 2019 93.77 93.77 90.56 90.66 1,988,100 -3.63(-3.85%)
Mar 21, 2019 91.46 94.90 91.04 94.29 2,413,879 +3.26(+3.58%)
Mar 20, 2019 92.65 93.08 90.56 91.03 1,699,047 -1.79(-1.93%)
Mar 19, 2019 92.81 93.65 92.61 92.82 1,938,415 +0.55(+0.60%)
Mar 18, 2019 93.45 93.74 91.35 92.27 1,867,141 -1.11(-1.19%)
Mar 15, 2019 93.41 95.85 92.86 93.38 4,101,200 +0.53(+0.57%)
Mar 14, 2019 93.13 94.02 92.60 92.85 2,099,892 -0.55(-0.59%)
Mar 13, 2019 94.45 94.79 93.32 93.40 1,525,528 -0.59(-0.63%)
Mar 12, 2019 94.79 94.79 93.54 93.99 2,006,764 -0.29(-0.31%)
Mar 11, 2019 93.60 94.99 93.40 94.28 3,117,343 +1.10(+1.18%)
Mar 08, 2019 92.28 93.43 91.44 93.18 3,961,500 -0.90(-0.96%)
Mar 07, 2019 93.00 94.32 91.88 94.08 6,068,515 +2.20(+2.39%)
Mar 06, 2019 92.99 93.49 91.86 91.88 2,886,437 -1.42(-1.52%)
Mar 05, 2019 93.39 93.77 91.93 93.30 2,055,888 -0.18(-0.19%)
Mar 04, 2019 94.75 95.11 92.59 93.48 2,250,964 -0.77(-0.82%)
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.