Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

226.92 -3.76 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 82.53 83.09 81.45 81.51 4,348,207 -2.51(-2.99%)
May 30, 2019 82.48 84.23 82.41 84.03 2,960,799 +1.63(+1.97%)
May 29, 2019 81.82 83.03 80.68 82.40 4,550,377 -0.45(-0.55%)
May 28, 2019 85.59 85.59 82.36 82.85 12,775,041 -2.03(-2.40%)
May 24, 2019 85.71 86.41 84.83 84.89 3,494,226 -0.09(-0.11%)
May 23, 2019 84.77 85.52 83.03 84.98 5,432,452 -1.60(-1.85%)
May 22, 2019 88.28 89.35 86.52 86.58 4,067,033 -2.81(-3.14%)
May 21, 2019 87.21 89.60 86.55 89.39 5,834,271 +3.77(+4.41%)
May 20, 2019 85.80 85.99 84.20 85.62 5,147,055 -2.34(-2.66%)
May 17, 2019 89.21 91.34 87.81 87.96 3,621,198 -2.33(-2.58%)
May 16, 2019 90.96 92.12 89.85 90.29 3,688,854 -2.33(-2.52%)
May 15, 2019 90.14 93.49 89.70 92.62 4,486,204 +1.85(+2.04%)
May 14, 2019 87.73 90.94 87.46 90.77 5,273,489 +4.67(+5.42%)
May 13, 2019 89.16 90.02 85.81 86.10 5,474,010 -6.52(-7.04%)
May 10, 2019 92.35 93.37 90.20 92.62 2,970,114 -0.15(-0.16%)
May 09, 2019 92.57 93.18 89.59 92.77 4,480,559 -1.08(-1.15%)
May 08, 2019 93.56 95.84 92.11 93.85 4,433,797 -0.89(-0.94%)
May 07, 2019 96.61 96.84 93.09 94.74 4,748,562 -3.29(-3.36%)
May 06, 2019 96.83 98.16 95.90 98.03 3,209,823 -1.90(-1.91%)
May 03, 2019 99.01 100.33 98.82 99.93 3,726,432 +1.37(+1.39%)
May 02, 2019 97.02 99.37 96.47 98.56 4,314,365 +1.49(+1.53%)
May 01, 2019 98.56 100.16 97.01 97.07 4,826,831 -0.58(-0.60%)
Apr 30, 2019 97.29 99.58 95.11 97.66 11,417,737 +7.14(+7.89%)
Apr 29, 2019 91.03 91.91 89.96 90.52 4,800,382 -1.02(-1.11%)
Apr 26, 2019 89.32 91.63 88.49 91.54 2,980,496 +1.22(+1.35%)
Apr 25, 2019 91.92 92.20 89.13 90.32 3,135,582 -2.27(-2.45%)
Apr 24, 2019 91.40 93.69 91.07 92.58 4,113,009 +1.02(+1.11%)
Apr 23, 2019 91.08 92.04 90.87 91.56 4,462,536 +0.52(+0.57%)
Apr 22, 2019 92.67 92.67 91.01 91.05 2,252,221 -1.96(-2.11%)
Apr 18, 2019 94.48 94.49 92.20 93.01 3,062,909 -0.54(-0.57%)
Apr 17, 2019 94.40 95.28 92.85 93.54 3,398,265 +0.47(+0.51%)
Apr 16, 2019 93.01 93.63 92.60 93.07 2,901,090 +1.32(+1.44%)
Apr 15, 2019 92.83 93.10 91.52 91.75 2,772,949 -1.03(-1.11%)
Apr 12, 2019 91.70 92.85 91.08 92.78 3,598,594 +2.49(+2.75%)
Apr 11, 2019 90.80 91.73 89.96 90.29 2,245,990 -0.44(-0.49%)
Apr 10, 2019 90.10 91.28 89.04 90.73 2,484,485 +0.50(+0.55%)
Apr 09, 2019 91.07 91.25 90.03 90.23 2,903,797 -0.94(-1.03%)
Apr 08, 2019 90.38 91.33 89.59 91.18 2,484,626 +0.43(+0.47%)
Apr 05, 2019 90.36 90.87 89.30 90.75 3,048,633 +1.46(+1.64%)
Apr 04, 2019 88.48 90.52 88.48 89.29 3,100,945 +0.36(+0.41%)
Apr 03, 2019 87.55 89.49 87.14 88.93 4,684,120 +3.13(+3.65%)
Apr 02, 2019 87.23 87.38 85.62 85.79 2,934,160 -1.48(-1.70%)
Apr 01, 2019 83.22 87.44 83.22 87.27 4,383,222 +5.55(+6.79%)
Mar 29, 2019 80.51 82.29 80.45 81.73 3,474,758 +2.28(+2.87%)
Mar 28, 2019 80.81 81.18 78.94 79.44 3,305,269 -1.32(-1.64%)
Mar 27, 2019 82.36 82.94 79.26 80.76 4,190,020 -1.79(-2.17%)
Mar 26, 2019 82.70 83.08 81.88 82.56 1,969,426 +0.33(+0.40%)
Mar 25, 2019 83.24 83.56 81.58 82.23 2,556,438 -1.60(-1.91%)
Mar 22, 2019 86.70 86.70 83.73 83.83 2,150,201 -3.36(-3.85%)
Mar 21, 2019 84.56 87.75 84.18 87.18 2,610,697 +3.01(+3.58%)
Mar 20, 2019 85.67 86.06 83.73 84.17 1,837,580 -1.66(-1.93%)
Mar 19, 2019 85.81 86.59 85.63 85.82 2,096,465 +0.51(+0.60%)
Mar 18, 2019 86.40 86.67 84.46 85.31 2,019,380 -1.03(-1.19%)
Mar 15, 2019 86.37 88.62 85.86 86.34 4,435,595 +0.72(+0.84%)
Mar 14, 2019 85.88 86.70 85.39 85.62 2,277,240 -0.51(-0.59%)
Mar 13, 2019 87.09 87.41 86.05 86.13 1,654,367 -0.54(-0.63%)
Mar 12, 2019 87.41 87.41 86.26 86.67 2,176,247 -0.27(-0.31%)
Mar 11, 2019 86.31 87.59 86.13 86.94 3,380,621 +1.01(+1.18%)
Mar 08, 2019 85.09 86.15 84.32 85.92 4,296,072 -0.83(-0.96%)
Mar 07, 2019 85.76 86.97 84.72 86.75 6,581,037 +2.03(+2.39%)
Mar 06, 2019 85.75 86.21 84.71 84.72 3,130,213 -1.31(-1.52%)
Mar 05, 2019 86.12 86.47 84.77 86.03 2,229,519 -0.17(-0.19%)
Mar 04, 2019 87.37 87.70 85.38 86.20 2,441,071 -0.71(-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.