Nxp Semiconductors (NQ: NXPI )

180.90 USD +13.62 (+8.14%)
Official Closing Price Updated: 7:47 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 174.23 182.06 166.04 180.90 5,076,186 +13.62(+8.14%)
Mar 04, 2021 173.59 176.68 164.19 167.28 3,735,238 -8.71(-4.95%)
Mar 03, 2021 182.60 184.17 175.53 175.99 2,417,333 -6.28(-3.45%)
Mar 02, 2021 189.00 189.76 182.06 182.27 2,770,575 -5.03(-2.69%)
Mar 01, 2021 186.52 187.90 183.32 187.30 4,355,151 +4.75(+2.60%)
Feb 26, 2021 182.04 184.17 177.12 182.55 2,929,000 +4.03(+2.26%)
Feb 25, 2021 186.51 188.00 178.05 178.52 3,365,317 -7.69(-4.13%)
Feb 24, 2021 178.00 186.82 176.93 186.21 3,157,177 +5.13(+2.83%)
Feb 23, 2021 183.87 183.87 175.33 181.08 5,190,881 -4.53(-2.44%)
Feb 22, 2021 190.80 192.40 184.97 185.61 2,407,406 -5.98(-3.12%)
Feb 19, 2021 189.41 192.76 188.49 191.59 2,193,900 +5.71(+3.07%)
Feb 18, 2021 187.50 188.95 183.05 185.88 2,770,082 -3.81(-2.01%)
Feb 17, 2021 191.34 194.94 187.91 189.69 2,395,187 -5.74(-2.94%)
Feb 16, 2021 198.88 200.19 193.68 195.43 2,177,848 +1.04(+0.54%)
Feb 12, 2021 193.17 195.89 190.86 194.39 1,671,700 +0.39(+0.20%)
Feb 11, 2021 188.40 194.76 188.40 194.00 2,609,509 +6.10(+3.25%)
Feb 10, 2021 191.61 191.93 183.39 187.90 2,838,890 -0.14(-0.07%)
Feb 09, 2021 187.35 188.40 184.47 188.04 1,702,326 -0.08(-0.04%)
Feb 08, 2021 184.70 188.15 184.00 188.12 2,332,770 +6.13(+3.37%)
Feb 05, 2021 182.95 184.13 181.06 181.99 3,031,400 +0.54(+0.30%)
Feb 04, 2021 175.89 181.45 175.15 181.45 2,702,676 +7.35(+4.22%)
Feb 03, 2021 179.99 181.74 173.11 174.10 3,271,770 -3.11(-1.75%)
Feb 02, 2021 180.00 183.00 170.70 177.21 6,620,481 +5.68(+3.31%)
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.