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 (%)
Mar 31, 2020 79.42 82.05 76.86 77.64 2,880,757 -1.87(-2.35%)
Mar 30, 2020 76.45 79.71 74.07 79.52 3,164,754 +3.40(+4.46%)
Mar 27, 2020 80.64 82.27 75.72 76.12 3,122,329 -7.88(-9.38%)
Mar 26, 2020 80.95 84.13 78.42 84.00 4,345,537 +4.55(+5.73%)
Mar 25, 2020 81.60 84.25 77.25 79.45 3,390,002 -0.81(-1.01%)
Mar 24, 2020 77.74 82.67 76.12 80.27 3,941,761 +7.92(+10.95%)
Mar 23, 2020 69.48 73.60 64.75 72.34 3,914,286 +3.45(+5.01%)
Mar 20, 2020 73.81 78.64 68.07 68.89 6,111,681 -2.38(-3.34%)
Mar 19, 2020 60.70 72.32 59.03 71.27 6,523,689 +10.82(+17.91%)
Mar 18, 2020 68.67 71.89 54.69 60.44 11,475,775 -14.53(-19.38%)
Mar 17, 2020 76.45 76.75 70.78 74.98 9,755,797 -0.22(-0.30%)
Mar 16, 2020 79.15 81.29 73.27 75.20 8,310,951 -14.25(-15.93%)
Mar 13, 2020 89.88 93.34 81.97 89.45 7,582,433 +3.69(+4.31%)
Mar 12, 2020 80.56 90.66 80.19 85.76 7,798,105 -7.97(-8.51%)
Mar 11, 2020 96.63 98.21 92.18 93.73 5,317,132 -5.90(-5.92%)
Mar 10, 2020 97.37 100.14 94.76 99.63 4,957,400 +4.55(+4.79%)
Mar 09, 2020 97.63 100.70 94.61 95.08 6,109,422 -9.06(-8.70%)
Mar 06, 2020 103.26 106.36 101.76 104.14 3,801,214 -3.34(-3.11%)
Mar 05, 2020 108.68 110.88 106.33 107.48 3,390,616 -5.59(-4.95%)
Mar 04, 2020 110.23 113.14 109.57 113.08 2,955,300 +4.39(+4.04%)
Mar 03, 2020 111.34 114.48 108.48 108.69 4,257,196 -3.28(-2.93%)
Mar 02, 2020 110.02 112.21 106.70 111.97 4,617,978 +5.96(+5.62%)
Feb 28, 2020 102.59 107.79 102.57 106.01 5,906,125 -0.89(-0.83%)
Feb 27, 2020 107.55 109.88 106.20 106.89 5,309,341 -4.50(-4.04%)
Feb 26, 2020 113.33 114.57 110.24 111.40 4,735,372 -1.26(-1.12%)
Feb 25, 2020 117.11 117.39 110.96 112.66 4,963,754 -3.00(-2.60%)
Feb 24, 2020 116.14 117.10 114.89 115.66 5,507,575 -6.02(-4.95%)
Feb 21, 2020 125.50 127.86 120.79 121.68 3,777,299 -4.01(-3.19%)
Feb 20, 2020 125.25 126.01 122.72 125.69 2,460,566 -0.14(-0.11%)
Feb 19, 2020 125.80 128.04 125.24 125.83 2,175,137 +1.01(+0.81%)
Feb 18, 2020 125.33 126.33 123.65 124.83 2,059,039 -2.99(-2.34%)
Feb 14, 2020 129.50 130.16 125.59 127.82 1,980,398 -1.50(-1.16%)
Feb 13, 2020 127.62 129.85 126.79 129.32 1,529,526 +0.80(+0.62%)
Feb 12, 2020 127.35 129.08 126.95 128.52 2,780,788 +2.15(+1.70%)
Feb 11, 2020 125.07 127.89 124.75 126.36 2,581,349 +2.17(+1.75%)
Feb 10, 2020 121.92 124.30 121.65 124.19 1,897,830 +0.87(+0.70%)
Feb 07, 2020 125.40 125.75 123.08 123.32 2,705,164 -2.87(-2.28%)
Feb 06, 2020 126.22 126.58 124.06 126.20 2,233,694 +1.03(+0.83%)
Feb 05, 2020 124.39 127.59 123.48 125.16 4,704,580 +3.47(+2.85%)
Feb 04, 2020 124.01 125.41 119.12 121.69 5,962,349 +4.48(+3.83%)
Feb 03, 2020 119.06 120.31 116.56 117.21 4,509,873 -1.08(-0.91%)
Jan 31, 2020 121.24 122.12 117.53 118.29 4,770,822 -4.44(-3.62%)
Jan 30, 2020 121.97 123.09 120.14 122.73 2,187,538 -0.97(-0.78%)
Jan 29, 2020 124.06 125.67 122.84 123.70 2,437,651 -0.02(-0.02%)
Jan 28, 2020 123.55 124.62 122.37 123.72 2,367,439 +2.08(+1.71%)
Jan 27, 2020 122.67 122.83 119.41 121.64 4,055,216 -4.50(-3.57%)
Jan 24, 2020 128.20 128.60 125.46 126.14 3,097,147 -1.05(-0.83%)
Jan 23, 2020 125.78 127.95 125.74 127.19 2,716,727 +1.65(+1.31%)
Jan 22, 2020 125.43 127.09 124.46 125.54 2,597,518 +0.63(+0.51%)
Jan 21, 2020 124.39 125.37 123.72 124.91 2,164,445 +0.11(+0.09%)
Jan 17, 2020 125.87 126.33 123.52 124.80 2,432,545 -0.32(-0.25%)
Jan 16, 2020 124.93 125.84 123.83 125.11 2,675,832 +1.57(+1.27%)
Jan 15, 2020 123.50 123.93 122.67 123.55 2,366,004 -0.20(-0.16%)
Jan 14, 2020 122.52 124.65 122.42 123.74 2,680,231 +0.68(+0.55%)
Jan 13, 2020 122.15 123.56 121.36 123.06 2,481,563 +2.18(+1.81%)
Jan 10, 2020 121.32 121.99 120.45 120.88 2,460,107 +0.43(+0.36%)
Jan 09, 2020 121.03 122.10 119.99 120.45 2,605,571 +0.76(+0.64%)
Jan 08, 2020 119.55 120.39 118.54 119.69 1,704,186 +0.30(+0.25%)
Jan 07, 2020 118.89 121.01 118.42 119.39 2,783,546 +1.53(+1.30%)
Jan 06, 2020 116.93 118.41 116.26 117.86 2,314,260 -0.84(-0.71%)
Jan 03, 2020 117.70 119.61 117.60 118.70 1,658,124 -1.16(-0.97%)
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.