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 (%)
Dec 31, 2021 218.25 220.48 216.53 216.94 1,074,133 -0.78(-0.36%)
Dec 30, 2021 219.56 221.53 217.44 217.72 930,317 -1.83(-0.83%)
Dec 29, 2021 219.43 222.26 218.96 219.55 1,172,223 -0.48(-0.22%)
Dec 28, 2021 222.68 223.26 217.70 220.03 1,430,161 -1.68(-0.76%)
Dec 27, 2021 217.77 221.77 216.77 221.70 1,297,582 +5.17(+2.39%)
Dec 23, 2021 215.97 218.28 215.49 216.53 966,481 +0.56(+0.26%)
Dec 22, 2021 212.44 216.08 211.16 215.97 1,110,808 +2.28(+1.07%)
Dec 21, 2021 211.01 214.01 208.63 213.69 1,683,811 +6.40(+3.09%)
Dec 20, 2021 205.24 209.23 204.40 207.29 1,402,875 -1.01(-0.48%)
Dec 17, 2021 205.95 211.95 204.25 208.30 4,904,828 +0.72(+0.35%)
Dec 16, 2021 217.95 218.40 207.29 207.58 3,384,242 -10.89(-4.98%)
Dec 15, 2021 210.81 218.69 208.36 218.47 2,692,074 +8.94(+4.27%)
Dec 14, 2021 208.49 211.08 206.44 209.52 1,771,625 -1.18(-0.56%)
Dec 13, 2021 216.96 216.96 209.06 210.70 2,049,323 -4.44(-2.06%)
Dec 10, 2021 217.13 217.44 211.88 215.14 1,843,709 +1.23(+0.58%)
Dec 09, 2021 214.08 217.13 213.51 213.90 2,095,562 -2.78(-1.28%)
Dec 08, 2021 217.56 218.31 210.03 216.69 4,084,066 -10.27(-4.52%)
Dec 07, 2021 217.54 227.91 216.60 226.95 3,088,440 +13.89(+6.52%)
Dec 06, 2021 216.41 216.89 206.56 213.06 2,340,607 -2.70(-1.25%)
Dec 03, 2021 213.75 217.03 210.48 215.76 2,888,213 +4.17(+1.97%)
Dec 02, 2021 209.26 212.32 207.27 211.59 2,036,330 -0.26(-0.12%)
Dec 01, 2021 215.97 222.94 211.57 211.85 3,392,083 -0.34(-0.16%)
Nov 30, 2021 211.56 216.42 207.38 212.19 5,412,191 -0.55(-0.26%)
Nov 29, 2021 205.91 213.05 201.83 212.74 2,539,461 +10.91(+5.41%)
Nov 26, 2021 202.46 206.68 199.74 201.83 1,870,012 -8.15(-3.88%)
Nov 24, 2021 205.77 210.16 203.60 209.98 1,717,108 +1.81(+0.87%)
Nov 23, 2021 210.34 212.88 204.79 208.16 2,178,969 -2.61(-1.24%)
Nov 22, 2021 211.19 214.38 208.47 210.78 2,995,801 +0.58(+0.28%)
Nov 19, 2021 209.55 210.72 208.66 210.20 2,236,065 +0.65(+0.31%)
Nov 18, 2021 207.82 209.49 208.47 209.55 2,625,475 +2.63(+1.27%)
Nov 17, 2021 208.30 208.30 204.89 206.92 1,446,134 -1.38(-0.66%)
Nov 16, 2021 204.44 208.97 203.68 208.30 1,548,544 +3.40(+1.66%)
Nov 15, 2021 209.95 209.95 204.43 204.90 2,108,626 -2.03(-0.98%)
Nov 12, 2021 208.60 209.51 203.69 206.93 2,977,901 -1.22(-0.58%)
Nov 11, 2021 212.10 212.17 203.44 208.14 4,877,514 +0.09(+0.05%)
Nov 10, 2021 207.54 208.05 2,381,157 -1.95(-0.93%)
Nov 09, 2021 212.08 212.21 207.42 210.00 1,710,305 -1.93(-0.91%)
Nov 08, 2021 212.48 216.12 210.20 211.93 4,031,169 -1.11(-0.52%)
Nov 05, 2021 209.00 213.55 208.95 213.04 2,985,215 +4.74(+2.28%)
Nov 04, 2021 205.19 208.46 204.25 208.30 2,448,812 +3.31(+1.61%)
Nov 03, 2021 197.12 206.27 196.38 204.99 3,556,657 +8.76(+4.46%)
Nov 02, 2021 195.24 198.05 193.02 196.23 3,148,792 +1.36(+0.70%)
Nov 01, 2021 192.49 196.25 193.35 194.87 3,595,804 +4.06(+2.13%)
Oct 29, 2021 187.85 191.72 187.35 190.82 1,689,314 +0.91(+0.48%)
Oct 28, 2021 184.62 189.90 2,032,601 +7.12(+3.89%)
Oct 27, 2021 184.03 185.42 181.30 182.79 3,034,178 -3.55(-1.91%)
Oct 26, 2021 191.03 186.34 2,849,460 -3.93(-2.07%)
Oct 25, 2021 190.63 192.02 189.79 190.28 1,463,555 +0.34(+0.18%)
Oct 22, 2021 191.50 193.26 189.88 189.93 1,925,760 -1.25(-0.66%)
Oct 21, 2021 186.48 191.44 186.20 191.19 1,777,535 +3.54(+1.89%)
Oct 20, 2021 186.73 189.80 185.05 187.64 2,210,952 +0.54(+0.29%)
Oct 19, 2021 183.19 187.27 181.94 187.10 2,211,001 +4.46(+2.44%)
Oct 18, 2021 178.80 182.70 177.79 182.65 2,134,979 +2.33(+1.29%)
Oct 15, 2021 180.87 182.14 179.64 180.32 1,865,772 +0.67(+0.38%)
Oct 14, 2021 177.65 180.44 177.42 179.64 2,823,540 +5.70(+3.28%)
Oct 13, 2021 175.20 176.91 173.29 173.94 2,912,709 -0.09(-0.05%)
Oct 12, 2021 177.79 178.36 173.22 174.03 3,179,998 -2.61(-1.48%)
Oct 11, 2021 179.87 181.60 176.45 176.64 2,255,633 -4.15(-2.30%)
Oct 08, 2021 184.78 184.94 180.49 180.79 1,467,750 -3.36(-1.83%)
Oct 07, 2021 183.83 187.50 183.83 184.16 1,594,236 +2.80(+1.55%)
Oct 06, 2021 179.24 182.34 178.99 181.35 1,944,640 -0.69(-0.38%)
Oct 05, 2021 181.16 183.91 179.25 182.05 2,364,604 +2.55(+1.42%)
Oct 04, 2021 184.02 184.24 178.51 179.50 2,685,891 -3.74(-2.04%)
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.