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 (%)
Aug 30, 2019 94.37 95.28 93.74 94.29 1,776,039 +0.54(+0.57%)
Aug 29, 2019 94.14 95.05 93.47 93.75 1,869,319 +1.18(+1.28%)
Aug 28, 2019 90.78 92.77 90.22 92.57 1,830,359 +1.44(+1.58%)
Aug 27, 2019 92.28 93.31 90.76 91.13 2,681,946 +0.01(+0.01%)
Aug 26, 2019 91.98 92.26 90.62 91.12 2,728,893 +0.66(+0.73%)
Aug 23, 2019 93.84 94.28 89.69 90.46 5,679,317 -4.89(-5.13%)
Aug 22, 2019 95.60 96.18 94.45 95.35 1,370,756 -0.06(-0.07%)
Aug 21, 2019 95.14 96.62 94.72 95.41 1,514,618 +0.45(+0.48%)
Aug 20, 2019 95.87 95.87 94.66 94.96 1,950,368 -0.54(-0.57%)
Aug 19, 2019 97.30 98.36 95.39 95.51 3,236,554 -0.09(-0.10%)
Aug 16, 2019 93.23 95.88 92.52 95.60 3,531,495 +3.50(+3.80%)
Aug 15, 2019 92.56 93.23 91.39 92.10 2,591,995 -0.20(-0.22%)
Aug 14, 2019 91.63 93.51 91.55 92.30 3,871,364 -2.01(-2.13%)
Aug 13, 2019 90.56 94.95 89.85 94.32 3,828,582 +3.62(+3.99%)
Aug 12, 2019 91.77 92.38 90.41 90.70 2,281,057 -1.50(-1.63%)
Aug 09, 2019 92.72 92.94 91.44 92.20 2,588,066 -1.48(-1.58%)
Aug 08, 2019 94.72 94.72 92.77 93.68 3,159,315 -0.82(-0.87%)
Aug 07, 2019 91.16 94.93 90.84 94.50 4,331,351 +1.94(+2.09%)
Aug 06, 2019 90.58 92.66 90.34 92.56 4,193,846 +3.11(+3.48%)
Aug 05, 2019 90.19 90.77 88.62 89.45 4,945,550 -3.29(-3.54%)
Aug 02, 2019 91.91 93.07 90.36 92.74 3,500,405 +0.42(+0.46%)
Aug 01, 2019 95.40 98.15 91.79 92.31 7,263,322 -3.13(-3.28%)
Jul 31, 2019 96.12 96.47 93.83 95.44 5,443,598 -2.22(-2.27%)
Jul 30, 2019 95.54 98.09 93.35 97.66 5,617,663 +1.44(+1.50%)
Jul 29, 2019 95.69 96.74 94.32 96.22 4,379,236 +1.73(+1.83%)
Jul 26, 2019 94.62 95.06 93.47 94.49 3,186,037 +0.54(+0.58%)
Jul 25, 2019 96.49 96.84 93.72 93.95 4,391,101 -3.44(-3.54%)
Jul 24, 2019 94.85 98.08 94.81 97.39 7,322,292 +4.21(+4.52%)
Jul 23, 2019 92.21 93.18 91.54 93.18 3,343,435 +2.03(+2.23%)
Jul 22, 2019 91.12 91.98 90.89 91.15 2,354,979 +0.72(+0.80%)
Jul 19, 2019 90.04 91.05 89.06 90.43 3,842,939 +0.78(+0.86%)
Jul 18, 2019 89.07 90.02 88.67 89.65 3,222,336 +0.66(+0.75%)
Jul 17, 2019 89.54 90.05 88.72 88.99 2,147,265 -0.56(-0.63%)
Jul 16, 2019 90.24 90.24 88.70 89.55 3,168,666 -1.98(-2.17%)
Jul 15, 2019 89.76 91.72 89.65 91.54 3,538,368 +2.00(+2.24%)
Jul 12, 2019 87.38 89.59 86.88 89.53 2,839,496 +2.65(+3.05%)
Jul 11, 2019 88.90 89.08 86.73 86.88 3,134,617 -1.86(-2.09%)
Jul 10, 2019 89.40 90.41 88.61 88.74 3,036,993 +0.19(+0.22%)
Jul 09, 2019 87.74 88.86 87.47 88.55 3,604,706 +0.34(+0.39%)
Jul 08, 2019 88.33 89.35 87.87 88.20 3,143,615 -0.90(-1.02%)
Jul 05, 2019 88.98 89.79 88.53 89.11 2,911,967 -1.06(-1.18%)
Jul 03, 2019 89.70 90.45 89.39 90.17 1,730,433 -0.37(-0.41%)
Jul 02, 2019 91.77 92.21 90.17 90.54 3,070,823 -1.99(-2.15%)
Jul 01, 2019 94.08 95.39 91.86 92.53 6,661,148 +2.43(+2.69%)
Jun 28, 2019 93.58 93.58 89.98 90.11 25,323,100 -1.50(-1.63%)
Jun 27, 2019 90.73 92.86 90.43 91.60 4,856,266 +1.93(+2.15%)
Jun 26, 2019 89.66 90.93 88.69 89.67 3,224,111 +1.87(+2.13%)
Jun 25, 2019 90.28 90.93 87.59 87.80 3,122,307 -2.34(-2.60%)
Jun 24, 2019 91.00 91.93 90.06 90.14 3,403,317 -0.38(-0.42%)
Jun 21, 2019 90.59 91.17 89.00 90.52 3,864,279 +0.05(+0.05%)
Jun 20, 2019 90.93 91.36 89.49 90.48 3,816,910 +1.65(+1.86%)
Jun 19, 2019 87.83 89.73 87.47 88.82 2,919,678 +1.33(+1.52%)
Jun 18, 2019 84.24 87.68 83.69 87.49 4,005,163 +4.69(+5.66%)
Jun 17, 2019 84.00 84.56 82.65 82.80 2,920,139 -1.10(-1.31%)
Jun 14, 2019 84.83 85.84 83.89 83.90 4,071,619 -3.28(-3.76%)
Jun 13, 2019 87.07 87.32 85.94 87.18 2,218,702 +0.86(+0.99%)
Jun 12, 2019 89.76 89.76 86.25 86.32 4,227,113 -1.57(-1.78%)
Jun 11, 2019 90.13 90.49 87.57 87.89 2,510,686 +0.06(+0.07%)
Jun 10, 2019 86.47 89.64 86.18 87.82 3,267,873 +2.53(+2.97%)
Jun 07, 2019 85.45 85.56 84.61 85.29 2,039,514 +0.32(+0.38%)
Jun 06, 2019 85.86 86.50 84.50 84.97 4,075,144 -1.07(-1.24%)
Jun 05, 2019 87.58 87.89 84.40 86.04 2,416,337 -1.09(-1.25%)
Jun 04, 2019 84.48 87.29 84.05 87.12 4,704,487 +4.60(+5.58%)
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.