Skip to main content

Nxp Semiconductors (NQ: NXPI )

234.56 +1.99 (+0.86%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 187.72 191.59 187.23 190.69 1,690,468 +0.91(+0.48%)
Oct 28, 2021 184.50 189.78 2,033,990 +7.11(+3.89%)
Oct 27, 2021 183.91 185.29 181.17 182.66 3,036,250 -3.55(-1.91%)
Oct 26, 2021 190.90 186.22 2,851,406 -3.93(-2.07%)
Oct 25, 2021 190.50 191.89 189.66 190.15 1,464,555 +0.34(+0.18%)
Oct 22, 2021 191.37 193.13 189.76 189.80 1,927,075 -1.25(-0.66%)
Oct 21, 2021 186.36 191.31 186.07 191.06 1,778,749 +3.54(+1.89%)
Oct 20, 2021 186.60 189.67 184.92 187.51 2,212,462 +0.54(+0.29%)
Oct 19, 2021 183.06 187.15 181.82 186.97 2,212,511 +4.45(+2.44%)
Oct 18, 2021 178.68 182.58 177.67 182.52 2,136,437 +2.33(+1.29%)
Oct 15, 2021 180.75 182.02 179.52 180.20 1,867,047 +0.67(+0.38%)
Oct 14, 2021 177.53 180.32 177.30 179.52 2,825,468 +5.70(+3.28%)
Oct 13, 2021 175.08 176.79 173.17 173.83 2,914,698 -0.09(-0.05%)
Oct 12, 2021 177.67 178.24 173.10 173.91 3,182,170 -2.61(-1.48%)
Oct 11, 2021 179.75 181.48 176.33 176.52 2,257,173 -4.15(-2.30%)
Oct 08, 2021 184.66 184.81 180.37 180.67 1,468,752 -3.36(-1.83%)
Oct 07, 2021 183.71 187.37 183.71 184.03 1,595,324 +2.80(+1.54%)
Oct 06, 2021 179.11 182.22 178.87 181.23 1,945,968 -0.69(-0.38%)
Oct 05, 2021 181.03 183.78 179.12 181.92 2,366,219 +2.55(+1.42%)
Oct 04, 2021 183.90 184.12 178.39 179.38 2,687,725 -3.74(-2.04%)
Oct 01, 2021 186.39 187.29 181.33 183.12 3,561,979 -2.83(-1.52%)
Sep 30, 2021 190.41 191.28 185.80 185.95 2,470,999 -2.73(-1.45%)
Sep 29, 2021 192.63 193.47 187.84 188.68 2,081,862 -7.06(-3.61%)
Sep 28, 2021 201.88 203.16 195.52 195.75 2,318,167 -9.97(-4.85%)
Sep 27, 2021 203.35 207.09 201.94 205.71 1,126,877 +0.02(+0.01%)
Sep 24, 2021 204.12 206.98 203.19 205.69 1,155,397 +0.30(+0.15%)
Sep 23, 2021 203.30 207.03 202.22 205.39 1,507,065 +3.10(+1.53%)
Sep 22, 2021 197.28 202.47 196.62 202.29 1,827,187 +6.66(+3.41%)
Sep 21, 2021 194.29 197.25 192.73 195.62 1,605,611 +3.11(+1.62%)
Sep 20, 2021 194.53 194.62 188.86 192.51 3,117,371 -6.22(-3.13%)
Sep 17, 2021 200.91 201.44 197.38 198.73 5,138,018 -3.51(-1.74%)
Sep 16, 2021 200.34 202.88 198.21 202.24 1,583,075 +0.66(+0.32%)
Sep 15, 2021 201.90 201.93 199.33 201.59 1,490,270 +0.82(+0.41%)
Sep 14, 2021 205.16 205.37 200.46 200.77 1,480,295 -2.59(-1.27%)
Sep 13, 2021 203.03 204.77 200.43 203.36 1,496,039 +2.51(+1.25%)
Sep 10, 2021 201.62 205.00 200.73 200.85 1,940,536 +1.57(+0.79%)
Sep 09, 2021 198.68 200.65 197.89 199.28 2,585,430 +2.22(+1.12%)
Sep 08, 2021 200.68 201.44 196.24 197.06 1,838,570 -4.49(-2.23%)
Sep 07, 2021 202.11 202.15 200.13 201.55 1,924,689 -0.12(-0.06%)
Sep 03, 2021 201.77 203.94 201.02 201.67 1,915,662 +1.02(+0.51%)
Sep 02, 2021 201.60 201.89 199.51 200.65 1,960,358 +0.39(+0.19%)
Sep 01, 2021 204.00 204.39 200.21 200.26 2,694,954 -3.44(-1.69%)
Aug 31, 2021 210.44 210.44 198.65 203.70 5,445,753 -11.84(-5.50%)
Aug 30, 2021 215.26 216.57 213.56 215.54 1,219,072 +1.07(+0.50%)
Aug 27, 2021 210.93 214.82 210.19 214.47 1,844,229 +4.04(+1.92%)
Aug 26, 2021 205.70 211.51 204.17 210.43 2,462,121 +4.21(+2.04%)
Aug 25, 2021 204.52 207.44 203.85 206.22 2,016,273 +3.10(+1.52%)
Aug 24, 2021 201.00 203.63 200.57 203.12 1,782,827 +3.68(+1.85%)
Aug 23, 2021 195.38 200.08 195.38 199.44 1,836,823 +5.33(+2.75%)
Aug 20, 2021 191.93 194.32 191.60 194.11 1,399,851 +1.88(+0.98%)
Aug 19, 2021 190.08 192.61 189.00 192.23 2,504,142 -0.76(-0.39%)
Aug 18, 2021 195.53 197.01 192.78 192.99 1,622,922 -2.54(-1.30%)
Aug 17, 2021 200.05 200.05 193.73 195.53 2,408,910 -6.31(-3.12%)
Aug 16, 2021 201.66 203.20 200.72 201.83 1,629,959 -1.99(-0.98%)
Aug 13, 2021 202.76 205.30 202.17 203.82 1,501,230 +0.69(+0.34%)
Aug 12, 2021 204.95 205.69 202.04 203.13 2,539,855 -3.68(-1.78%)
Aug 11, 2021 206.10 207.17 202.73 206.81 1,558,229 +1.10(+0.53%)
Aug 10, 2021 205.19 206.44 202.81 205.72 1,652,523 +0.14(+0.07%)
Aug 09, 2021 203.69 206.57 201.60 205.57 2,267,832 +3.18(+1.57%)
Aug 06, 2021 200.44 202.93 200.44 202.39 1,330,646 +0.80(+0.40%)
Aug 05, 2021 201.98 203.46 199.89 201.59 1,877,658 +0.49(+0.24%)
Aug 04, 2021 199.91 202.95 198.50 201.09 1,920,076 +1.75(+0.88%)
Aug 03, 2021 198.94 199.78 192.25 199.34 2,199,167 +1.47(+0.74%)
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.