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 (%)
Feb 28, 2020 102.22 107.40 102.20 105.63 5,927,422 -0.88(-0.83%)
Feb 27, 2020 107.16 109.48 105.82 106.51 5,328,486 -4.49(-4.04%)
Feb 26, 2020 112.92 114.16 109.85 111.00 4,752,448 -1.25(-1.12%)
Feb 25, 2020 116.68 116.97 110.56 112.25 4,981,653 -2.99(-2.60%)
Feb 24, 2020 115.72 116.67 114.48 115.24 5,527,435 -6.00(-4.95%)
Feb 21, 2020 125.05 127.40 120.35 121.25 3,790,919 -4.00(-3.19%)
Feb 20, 2020 124.80 125.56 122.28 125.24 2,469,439 -0.14(-0.11%)
Feb 19, 2020 125.34 127.58 124.79 125.38 2,182,980 +1.00(+0.81%)
Feb 18, 2020 124.88 125.88 123.20 124.38 2,066,463 -2.98(-2.34%)
Feb 14, 2020 129.03 129.69 125.14 127.36 1,987,539 -1.50(-1.16%)
Feb 13, 2020 127.16 129.38 126.34 128.85 1,535,042 +0.80(+0.62%)
Feb 12, 2020 126.89 128.61 126.50 128.06 2,790,815 +2.15(+1.70%)
Feb 11, 2020 124.62 127.43 124.30 125.91 2,590,657 +2.16(+1.75%)
Feb 10, 2020 121.48 123.86 121.21 123.75 1,904,674 +0.86(+0.70%)
Feb 07, 2020 124.95 125.30 122.64 122.88 2,714,918 -2.86(-2.28%)
Feb 06, 2020 125.77 126.12 123.61 125.74 2,241,748 +1.03(+0.83%)
Feb 05, 2020 123.94 127.14 123.04 124.71 4,721,544 +3.46(+2.85%)
Feb 04, 2020 123.57 124.96 118.69 121.25 5,983,849 +4.47(+3.83%)
Feb 03, 2020 118.64 119.88 116.14 116.79 4,526,135 -1.08(-0.91%)
Jan 31, 2020 120.80 121.68 117.11 117.86 4,788,025 -4.42(-3.62%)
Jan 30, 2020 121.53 122.65 119.71 122.29 2,195,426 -0.97(-0.78%)
Jan 29, 2020 123.61 125.21 122.40 123.25 2,446,441 -0.02(-0.01%)
Jan 28, 2020 123.10 124.17 121.93 123.27 2,375,975 +2.07(+1.71%)
Jan 27, 2020 122.23 122.39 118.98 121.20 4,069,839 -4.49(-3.57%)
Jan 24, 2020 127.74 128.14 125.01 125.69 3,108,315 -1.05(-0.83%)
Jan 23, 2020 125.33 127.49 125.29 126.74 2,726,523 +1.64(+1.32%)
Jan 22, 2020 124.98 126.64 124.02 125.09 2,606,885 +0.63(+0.51%)
Jan 21, 2020 123.94 124.92 123.28 124.46 2,172,250 +0.11(+0.09%)
Jan 17, 2020 125.42 125.87 123.08 124.35 2,441,317 -0.32(-0.25%)
Jan 16, 2020 124.48 125.39 123.38 124.67 2,685,481 +1.56(+1.27%)
Jan 15, 2020 123.06 123.48 122.23 123.10 2,374,535 -0.20(-0.16%)
Jan 14, 2020 122.08 124.20 121.98 123.30 2,689,896 +0.68(+0.55%)
Jan 13, 2020 121.71 123.11 120.92 122.62 2,490,511 +2.17(+1.80%)
Jan 10, 2020 120.88 121.55 120.02 120.45 2,468,978 +0.43(+0.36%)
Jan 09, 2020 120.60 121.66 119.56 120.02 2,614,967 +0.76(+0.64%)
Jan 08, 2020 119.12 119.95 118.11 119.26 1,710,332 +0.30(+0.25%)
Jan 07, 2020 118.46 120.58 117.99 118.96 2,793,584 +1.52(+1.30%)
Jan 06, 2020 116.51 117.98 115.84 117.44 2,322,605 -0.84(-0.71%)
Jan 03, 2020 117.28 119.18 117.18 118.27 1,664,104 -1.15(-0.96%)
Jan 02, 2020 119.49 120.32 118.17 119.42 2,419,506 +1.19(+1.01%)
Dec 31, 2019 118.39 118.83 117.81 118.24 1,030,902 -0.27(-0.23%)
Dec 30, 2019 119.17 119.24 117.39 118.50 1,006,695 -0.59(-0.50%)
Dec 27, 2019 119.89 120.09 118.74 119.10 1,088,593 -0.46(-0.38%)
Dec 26, 2019 120.32 120.32 118.49 119.56 1,046,696 -0.48(-0.40%)
Dec 24, 2019 119.32 120.19 118.47 120.04 1,031,656 +1.09(+0.91%)
Dec 23, 2019 119.21 120.29 118.15 118.95 3,118,682 +0.32(+0.27%)
Dec 20, 2019 117.14 118.78 117.02 118.64 4,060,538 +1.62(+1.38%)
Dec 19, 2019 116.75 117.20 115.60 117.02 2,187,948 +0.15(+0.13%)
Dec 18, 2019 116.65 117.48 115.92 116.87 2,721,293 -0.13(-0.11%)
Dec 17, 2019 115.54 117.97 114.31 117.00 4,009,856 +1.51(+1.31%)
Dec 16, 2019 116.14 116.34 115.19 115.49 2,930,635 +0.39(+0.34%)
Dec 13, 2019 114.58 116.36 113.46 115.09 3,115,741 +0.25(+0.22%)
Dec 12, 2019 112.27 116.77 111.62 114.84 5,002,479 +2.39(+2.13%)
Dec 11, 2019 110.17 113.27 110.04 112.45 3,551,895 +2.13(+1.93%)
Dec 10, 2019 109.54 111.71 109.50 110.32 2,727,408 +1.16(+1.06%)
Dec 09, 2019 109.53 110.35 108.67 109.16 1,242,451 -0.76(-0.69%)
Dec 06, 2019 110.04 111.14 109.61 109.92 2,432,854 +1.45(+1.33%)
Dec 05, 2019 107.73 109.43 107.09 108.48 1,611,178 +0.77(+0.71%)
Dec 04, 2019 107.38 109.01 107.06 107.71 3,057,789 +1.55(+1.46%)
Dec 03, 2019 104.67 106.38 103.34 106.16 2,638,583 -0.14(-0.13%)
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.