Nxp Semiconductors (NQ: NXPI )

182.55 USD +4.03 (+2.26%)
Official Closing Price Updated: 7:48 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 104.13 104.50 101.64 103.39 5,025,103 -2.40(-2.27%)
Jul 30, 2019 103.50 106.26 101.12 105.79 5,185,786 +1.56(+1.50%)
Jul 29, 2019 103.66 104.80 102.18 104.23 4,042,567 +1.87(+1.83%)
Jul 26, 2019 102.50 102.98 101.25 102.36 2,941,100 +0.59(+0.58%)
Jul 25, 2019 104.53 104.90 101.52 101.77 4,053,520 -3.73(-3.54%)
Jul 24, 2019 102.75 106.25 102.71 105.50 6,759,366 +4.56(+4.52%)
Jul 23, 2019 99.89 100.94 99.16 100.94 3,086,397 +2.20(+2.23%)
Jul 22, 2019 98.71 99.64 98.46 98.74 2,173,932 +0.78(+0.80%)
Jul 19, 2019 97.54 98.63 96.48 97.96 3,547,500 +0.84(+0.86%)
Jul 18, 2019 96.49 97.52 96.05 97.12 2,974,608 +0.72(+0.75%)
Jul 17, 2019 97.00 97.55 96.11 96.40 1,982,187 -0.61(-0.63%)
Jul 16, 2019 97.75 97.76 96.09 97.01 2,925,064 -2.15(-2.17%)
Jul 15, 2019 97.23 99.36 97.12 99.16 3,266,344 +2.17(+2.24%)
Jul 12, 2019 94.66 97.05 94.11 96.99 2,621,200 +2.87(+3.05%)
Jul 11, 2019 96.30 96.50 93.95 94.12 2,893,633 -2.01(-2.09%)
Jul 10, 2019 96.84 97.94 95.99 96.13 2,803,514 +0.21(+0.22%)
Jul 09, 2019 95.05 96.26 94.76 95.92 3,327,582 +0.37(+0.39%)
Jul 08, 2019 95.69 96.79 95.19 95.55 2,901,939 -0.98(-1.02%)
Jul 05, 2019 96.39 97.27 95.90 96.53 2,688,100 -1.15(-1.18%)
Jul 03, 2019 97.17 97.98 96.83 97.68 1,597,400 -0.40(-0.41%)
Jul 02, 2019 99.41 99.89 97.68 98.08 2,834,743 -2.16(-2.15%)
Jul 01, 2019 101.91 103.33 99.51 100.24 6,149,050 +2.63(+2.69%)
Jun 28, 2019 101.37 101.37 97.47 97.61 23,376,300 -1.62(-1.63%)
Jun 27, 2019 98.29 100.59 97.96 99.23 4,482,924 +2.09(+2.15%)
Jun 26, 2019 97.13 98.50 96.08 97.14 2,976,247 +2.03(+2.13%)
Jun 25, 2019 97.80 98.50 94.89 95.11 2,882,269 -2.54(-2.60%)
Jun 24, 2019 98.58 99.59 97.56 97.65 3,141,676 -0.41(-0.42%)
Jun 21, 2019 98.13 98.76 96.42 98.06 3,567,200 +0.05(+0.05%)
Jun 20, 2019 98.50 98.97 96.94 98.01 3,523,472 +1.79(+1.86%)
Jun 19, 2019 95.15 97.20 94.76 96.22 2,695,218 +1.44(+1.52%)
Jun 18, 2019 91.26 94.98 90.66 94.78 3,697,253 +5.08(+5.66%)
Jun 17, 2019 91.00 91.60 89.53 89.70 2,695,644 -1.19(-1.31%)
Jun 14, 2019 91.89 92.99 90.88 90.89 3,758,600 -3.55(-3.76%)
Jun 13, 2019 94.32 94.59 93.10 94.44 2,048,132 +0.68(+0.73%)
Jun 12, 2019 97.50 97.50 93.68 93.76 3,891,735 -1.70(-1.78%)
Jun 11, 2019 97.90 98.29 95.12 95.46 2,311,489 +0.07(+0.07%)
Jun 10, 2019 93.92 97.36 93.61 95.39 3,008,601 +2.75(+2.97%)
Jun 07, 2019 92.81 92.93 91.90 92.64 1,877,700 +0.35(+0.38%)
Jun 06, 2019 93.26 93.95 91.78 92.29 3,751,823 -1.16(-1.24%)
Jun 05, 2019 95.13 95.46 91.67 93.45 2,224,626 -1.18(-1.25%)
Jun 04, 2019 91.76 94.81 91.29 94.63 4,331,234 +5.00(+5.58%)
Jun 03, 2019 91.17 91.17 89.00 89.63 3,423,969 +1.47(+1.67%)
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%)
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.