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 (%)
Sep 30, 2020 116.83 119.57 116.22 117.72 2,126,045 +1.43(+1.23%)
Sep 29, 2020 118.93 118.97 116.16 116.28 1,724,579 -0.67(-0.57%)
Sep 28, 2020 115.50 117.11 114.97 116.95 2,272,558 +3.93(+3.48%)
Sep 25, 2020 111.82 113.34 110.59 113.02 2,162,489 +0.63(+0.56%)
Sep 24, 2020 111.90 114.33 111.44 112.39 1,919,586 -0.74(-0.65%)
Sep 23, 2020 116.17 116.95 112.64 113.12 1,691,850 -2.54(-2.19%)
Sep 22, 2020 115.81 116.46 113.83 115.66 1,703,564 +1.21(+1.05%)
Sep 21, 2020 115.96 116.49 112.50 114.45 2,146,502 -4.47(-3.76%)
Sep 18, 2020 121.37 121.66 116.38 118.92 4,453,694 -1.58(-1.31%)
Sep 17, 2020 116.59 120.86 115.88 120.50 2,190,804 -0.78(-0.64%)
Sep 16, 2020 121.67 123.85 121.07 121.28 2,176,972 +1.11(+0.93%)
Sep 15, 2020 120.15 121.48 119.61 120.17 1,697,872 +1.61(+1.36%)
Sep 14, 2020 119.00 120.37 117.41 118.56 1,631,278 +1.25(+1.07%)
Sep 11, 2020 117.04 119.09 115.81 117.31 1,486,063 +1.55(+1.34%)
Sep 10, 2020 117.73 120.15 115.24 115.75 1,582,222 -1.07(-0.92%)
Sep 09, 2020 114.88 118.14 114.15 116.83 2,412,994 +4.25(+3.78%)
Sep 08, 2020 114.80 115.33 112.10 112.58 2,702,930 -6.22(-5.23%)
Sep 04, 2020 118.83 119.50 115.02 118.79 1,709,600 +0.22(+0.18%)
Sep 03, 2020 123.17 123.17 117.59 118.58 2,137,104 -5.64(-4.54%)
Sep 02, 2020 121.94 125.02 121.02 124.22 1,639,246 +3.67(+3.04%)
Sep 01, 2020 118.48 121.32 118.44 120.55 2,223,108 +2.29(+1.94%)
Aug 31, 2020 119.39 120.09 117.40 118.26 2,400,622 -1.38(-1.16%)
Aug 28, 2020 118.42 119.85 117.79 119.64 1,846,785 +1.11(+0.94%)
Aug 27, 2020 120.50 120.69 117.96 118.53 1,463,720 -1.39(-1.16%)
Aug 26, 2020 119.61 120.76 118.59 119.92 1,513,091 +0.21(+0.17%)
Aug 25, 2020 118.41 120.17 117.47 119.71 2,185,331 +3.32(+2.85%)
Aug 24, 2020 115.38 116.46 114.87 116.39 1,108,625 +2.14(+1.88%)
Aug 21, 2020 113.72 114.25 112.65 114.25 1,463,199 +0.05(+0.04%)
Aug 20, 2020 114.79 115.44 113.41 114.20 1,183,519 -2.16(-1.86%)
Aug 19, 2020 117.64 118.07 115.77 116.37 1,660,037 -0.59(-0.51%)
Aug 18, 2020 118.43 118.67 115.56 116.96 2,127,702 -0.39(-0.34%)
Aug 17, 2020 117.02 117.56 116.35 117.35 1,246,135 +1.66(+1.43%)
Aug 14, 2020 115.06 116.28 114.89 115.70 786,207 +0.28(+0.24%)
Aug 13, 2020 116.88 117.13 115.21 115.42 1,166,365 -2.04(-1.74%)
Aug 12, 2020 114.85 117.93 114.59 117.46 1,845,644 +3.37(+2.95%)
Aug 11, 2020 114.89 117.05 113.92 114.09 1,875,332 -0.06(-0.05%)
Aug 10, 2020 113.33 114.57 112.55 114.15 1,302,112 +0.64(+0.56%)
Aug 07, 2020 114.62 115.35 112.28 113.51 1,959,616 -1.64(-1.42%)
Aug 06, 2020 112.44 115.27 111.95 115.14 2,486,347 +2.44(+2.16%)
Aug 05, 2020 111.13 112.89 110.25 112.71 2,321,379 -0.99(-0.87%)
Aug 04, 2020 112.34 114.31 112.17 113.70 2,475,369 +1.66(+1.48%)
Aug 03, 2020 111.34 112.61 110.86 112.04 1,708,137 +1.52(+1.38%)
Jul 31, 2020 111.30 111.55 107.92 110.52 3,557,023 +0.29(+0.26%)
Jul 30, 2020 109.92 110.84 108.76 110.23 3,252,019 -1.76(-1.57%)
Jul 29, 2020 108.84 112.61 108.84 111.98 3,042,567 +3.62(+3.34%)
Jul 28, 2020 109.61 111.90 108.14 108.36 7,134,355 -4.70(-4.16%)
Jul 27, 2020 110.07 113.20 109.35 113.07 3,155,947 +4.22(+3.88%)
Jul 24, 2020 109.89 111.00 107.56 108.84 3,347,311 -3.23(-2.88%)
Jul 23, 2020 114.33 114.41 110.31 112.07 2,770,547 -2.05(-1.80%)
Jul 22, 2020 115.63 116.78 113.68 114.12 2,481,590 -2.00(-1.72%)
Jul 21, 2020 117.54 118.59 115.61 116.12 2,531,179 -0.07(-0.06%)
Jul 20, 2020 114.62 116.61 113.22 116.19 1,841,046 +0.80(+0.69%)
Jul 17, 2020 115.35 115.49 113.46 115.39 2,310,980 +1.49(+1.30%)
Jul 16, 2020 112.12 114.44 111.46 113.90 1,632,117 -0.66(-0.57%)
Jul 15, 2020 114.68 115.63 113.08 114.56 2,167,456 +1.30(+1.15%)
Jul 14, 2020 109.45 113.59 108.60 113.26 2,747,099 +3.21(+2.91%)
Jul 13, 2020 113.51 115.39 109.90 110.06 3,297,545 -0.06(-0.05%)
Jul 10, 2020 111.42 112.37 109.14 110.11 1,724,701 -0.75(-0.68%)
Jul 09, 2020 109.61 111.90 106.49 110.87 2,468,037 +1.33(+1.21%)
Jul 08, 2020 109.24 109.76 107.70 109.54 1,594,380 +1.00(+0.92%)
Jul 07, 2020 109.31 110.45 108.35 108.54 1,411,415 -1.03(-0.94%)
Jul 06, 2020 108.78 109.89 108.16 109.58 2,129,017 +3.58(+3.38%)
Jul 02, 2020 107.41 108.77 105.86 106.00 2,159,332 +0.76(+0.72%)
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.