Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 149.86 151.67 147.84 149.31 2,405,651 -0.49(-0.33%)
Nov 27, 2020 149.34 152.54 149.08 149.81 1,101,823 +1.20(+0.81%)
Nov 25, 2020 149.86 150.13 147.65 148.61 1,803,871 -0.75(-0.51%)
Nov 24, 2020 149.27 149.50 145.85 149.36 2,455,132 +2.41(+1.64%)
Nov 23, 2020 143.75 147.36 142.59 146.95 2,267,271 +5.03(+3.55%)
Nov 20, 2020 143.20 144.24 141.90 141.92 1,626,582 -0.73(-0.52%)
Nov 19, 2020 139.49 143.10 138.62 142.65 1,873,027 +3.02(+2.16%)
Nov 18, 2020 140.90 141.95 139.32 139.64 1,292,677 -1.17(-0.83%)
Nov 17, 2020 142.09 142.84 139.42 140.80 1,907,749 -0.57(-0.40%)
Nov 16, 2020 140.80 142.53 139.78 141.37 2,002,673 +3.30(+2.39%)
Nov 13, 2020 137.62 139.10 137.29 138.07 1,151,052 +2.06(+1.52%)
Nov 12, 2020 137.61 138.16 135.38 136.01 1,519,089 -0.73(-0.53%)
Nov 11, 2020 135.07 137.55 134.50 136.73 1,760,991 +4.55(+3.44%)
Nov 10, 2020 134.57 136.19 131.90 132.18 2,304,754 -4.35(-3.19%)
Nov 09, 2020 141.37 143.72 136.24 136.53 3,738,523 -1.75(-1.27%)
Nov 06, 2020 135.99 139.00 135.36 138.29 2,915,667 +2.21(+1.62%)
Nov 05, 2020 133.84 136.89 132.97 136.08 2,378,961 +4.71(+3.59%)
Nov 04, 2020 132.94 133.36 128.84 131.37 2,498,006 +0.47(+0.36%)
Nov 03, 2020 129.74 133.36 129.13 130.90 1,853,993 +1.48(+1.14%)
Nov 02, 2020 129.21 130.39 128.19 129.42 2,019,216 +2.07(+1.62%)
Oct 30, 2020 125.85 127.99 125.34 127.35 2,425,603 -0.99(-0.77%)
Oct 29, 2020 121.39 129.61 121.39 128.34 2,887,332 +6.03(+4.93%)
Oct 28, 2020 122.59 123.39 119.51 122.31 3,199,582 -3.26(-2.60%)
Oct 27, 2020 128.54 128.72 124.08 125.57 2,684,764 -1.57(-1.23%)
Oct 26, 2020 127.42 128.28 125.08 127.14 3,028,096 -2.16(-1.67%)
Oct 23, 2020 127.72 129.83 126.64 129.30 1,527,380 +2.16(+1.70%)
Oct 22, 2020 128.24 128.59 125.66 127.14 1,606,473 -0.91(-0.71%)
Oct 21, 2020 130.00 130.18 127.50 128.05 1,783,969 +0.61(+0.48%)
Oct 20, 2020 129.76 129.88 127.14 127.44 1,436,432 -1.06(-0.82%)
Oct 19, 2020 129.72 130.87 127.74 128.50 1,704,876 -0.85(-0.66%)
Oct 16, 2020 131.32 131.64 129.09 129.34 1,380,223 +0.34(+0.26%)
Oct 15, 2020 126.86 129.68 126.01 129.00 1,651,313 -0.23(-0.17%)
Oct 14, 2020 128.94 130.16 128.03 129.23 2,459,460 +0.25(+0.20%)
Oct 13, 2020 132.90 133.83 128.73 128.98 2,764,288 -4.94(-3.69%)
Oct 12, 2020 134.78 135.02 132.34 133.91 3,035,782 +0.52(+0.39%)
Oct 09, 2020 134.29 136.81 130.82 133.40 5,344,772 +6.31(+4.97%)
Oct 08, 2020 127.31 128.11 126.42 127.08 2,334,067 +1.16(+0.92%)
Oct 07, 2020 125.67 127.16 125.37 125.92 1,951,072 +2.55(+2.06%)
Oct 06, 2020 124.13 127.25 122.90 123.38 2,320,897 -1.04(-0.83%)
Oct 05, 2020 122.04 124.48 121.59 124.41 2,407,637 +4.34(+3.62%)
Oct 02, 2020 119.86 122.98 119.36 120.07 2,260,409 -3.39(-2.75%)
Oct 01, 2020 122.18 124.58 120.64 123.46 3,638,416 +5.83(+4.95%)
Sep 30, 2020 116.75 119.48 116.14 117.64 2,127,497 +1.43(+1.23%)
Sep 29, 2020 118.85 118.89 116.08 116.20 1,725,756 -0.67(-0.57%)
Sep 28, 2020 115.42 117.03 114.89 116.87 2,274,110 +3.93(+3.48%)
Sep 25, 2020 111.75 113.26 110.51 112.94 2,163,966 +0.63(+0.56%)
Sep 24, 2020 111.82 114.25 111.36 112.31 1,920,896 -0.73(-0.65%)
Sep 23, 2020 116.09 116.87 112.57 113.05 1,693,005 -2.53(-2.19%)
Sep 22, 2020 115.73 116.38 113.75 115.58 1,704,727 +1.21(+1.05%)
Sep 21, 2020 115.88 116.41 112.42 114.38 2,147,967 -4.47(-3.76%)
Sep 18, 2020 121.28 121.58 116.30 118.84 4,456,735 -1.57(-1.31%)
Sep 17, 2020 116.52 120.78 115.80 120.42 2,192,300 -0.78(-0.65%)
Sep 16, 2020 121.59 123.76 120.98 121.20 2,178,459 +1.11(+0.93%)
Sep 15, 2020 120.07 121.40 119.53 120.09 1,699,031 +1.61(+1.36%)
Sep 14, 2020 118.92 120.28 117.33 118.48 1,632,392 +1.25(+1.07%)
Sep 11, 2020 116.96 119.01 115.73 117.23 1,487,078 +1.55(+1.34%)
Sep 10, 2020 117.65 120.06 115.16 115.68 1,583,302 -1.07(-0.92%)
Sep 09, 2020 114.80 118.05 114.07 116.75 2,414,642 +4.25(+3.78%)
Sep 08, 2020 114.72 115.25 112.02 112.50 2,704,776 -6.21(-5.23%)
Sep 04, 2020 118.75 119.42 114.94 118.71 1,710,767 +0.22(+0.18%)
Sep 03, 2020 123.09 123.09 117.51 118.50 2,138,563 -5.64(-4.54%)
Sep 02, 2020 121.86 124.93 120.94 124.13 1,640,366 +3.67(+3.04%)
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.