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 (%)
Feb 28, 2020 102.66 107.86 102.64 106.08 5,902,095 -0.89(-0.83%)
Feb 27, 2020 107.62 109.95 106.27 106.97 5,305,718 -4.51(-4.04%)
Feb 26, 2020 113.41 114.65 110.32 111.47 4,732,141 -1.26(-1.12%)
Feb 25, 2020 117.19 117.47 111.04 112.73 4,960,367 -3.01(-2.60%)
Feb 24, 2020 116.22 117.18 114.97 115.74 5,503,817 -6.03(-4.95%)
Feb 21, 2020 125.58 127.94 120.87 121.77 3,774,721 -4.01(-3.19%)
Feb 20, 2020 125.34 126.10 122.81 125.78 2,458,887 -0.14(-0.11%)
Feb 19, 2020 125.88 128.13 125.32 125.92 2,173,652 +1.01(+0.81%)
Feb 18, 2020 125.42 126.42 123.73 124.91 2,057,634 -3.00(-2.34%)
Feb 14, 2020 129.59 130.25 125.68 127.91 1,979,046 -1.50(-1.16%)
Feb 13, 2020 127.71 129.94 126.88 129.41 1,528,483 +0.80(+0.62%)
Feb 12, 2020 127.44 129.17 127.04 128.61 2,778,891 +2.16(+1.71%)
Feb 11, 2020 125.15 127.98 124.84 126.45 2,579,587 +2.17(+1.75%)
Feb 10, 2020 122.00 124.39 121.73 124.28 1,896,535 +0.87(+0.70%)
Feb 07, 2020 125.49 125.83 123.17 123.41 2,703,318 -2.87(-2.28%)
Feb 06, 2020 126.31 126.67 124.15 126.28 2,232,170 +1.03(+0.83%)
Feb 05, 2020 124.47 127.68 123.57 125.25 4,701,370 +3.47(+2.85%)
Feb 04, 2020 124.10 125.50 119.20 121.78 5,958,281 +4.49(+3.83%)
Feb 03, 2020 119.14 120.39 116.64 117.29 4,506,796 -1.08(-0.91%)
Jan 31, 2020 121.32 122.20 117.61 118.37 4,767,567 -4.44(-3.62%)
Jan 30, 2020 122.06 123.17 120.23 122.81 2,186,046 -0.97(-0.78%)
Jan 29, 2020 124.15 125.75 122.92 123.78 2,435,988 -0.02(-0.01%)
Jan 28, 2020 123.63 124.71 122.46 123.80 2,365,823 +2.08(+1.71%)
Jan 27, 2020 122.75 122.91 119.49 121.72 4,052,449 -4.51(-3.57%)
Jan 24, 2020 128.29 128.69 125.55 126.23 3,095,033 -1.06(-0.83%)
Jan 23, 2020 125.86 128.04 125.83 127.28 2,714,873 +1.65(+1.31%)
Jan 22, 2020 125.52 127.18 124.55 125.63 2,595,746 +0.63(+0.51%)
Jan 21, 2020 124.47 125.45 123.81 125.00 2,162,968 +0.11(+0.09%)
Jan 17, 2020 125.96 126.41 123.61 124.88 2,430,885 -0.32(-0.25%)
Jan 16, 2020 125.01 125.93 123.91 125.20 2,674,006 +1.57(+1.27%)
Jan 15, 2020 123.59 124.02 122.75 123.63 2,364,389 -0.20(-0.16%)
Jan 14, 2020 122.61 124.73 122.50 123.83 2,678,402 +0.68(+0.55%)
Jan 13, 2020 122.23 123.64 121.44 123.15 2,479,870 +2.18(+1.80%)
Jan 10, 2020 121.40 122.07 120.53 120.96 2,458,429 +0.43(+0.36%)
Jan 09, 2020 121.11 122.19 120.07 120.53 2,603,793 +0.77(+0.64%)
Jan 08, 2020 119.63 120.47 118.62 119.77 1,703,024 +0.30(+0.25%)
Jan 07, 2020 118.97 121.09 118.50 119.47 2,781,647 +1.53(+1.30%)
Jan 06, 2020 117.01 118.49 116.34 117.94 2,312,681 -0.84(-0.71%)
Jan 03, 2020 117.78 119.69 117.68 118.78 1,656,993 -1.16(-0.96%)
Jan 02, 2020 120.00 120.83 118.68 119.94 2,409,168 +1.20(+1.01%)
Dec 31, 2019 118.90 119.34 118.31 118.74 1,026,497 -0.27(-0.23%)
Dec 30, 2019 119.69 119.76 117.89 119.01 1,002,393 -0.60(-0.50%)
Dec 27, 2019 120.40 120.61 119.25 119.61 1,083,942 -0.46(-0.38%)
Dec 26, 2019 120.83 120.83 119.00 120.07 1,042,224 -0.48(-0.40%)
Dec 24, 2019 119.83 120.70 118.98 120.55 1,027,248 +1.09(+0.91%)
Dec 23, 2019 119.72 120.81 118.66 119.46 3,105,356 +0.32(+0.27%)
Dec 20, 2019 117.64 119.28 117.53 119.14 4,043,188 +1.62(+1.38%)
Dec 19, 2019 117.25 117.71 116.09 117.52 2,178,599 +0.15(+0.13%)
Dec 18, 2019 117.15 117.99 116.42 117.37 2,709,666 -0.13(-0.11%)
Dec 17, 2019 116.04 118.47 114.80 117.50 3,992,723 +1.52(+1.31%)
Dec 16, 2019 116.63 116.84 115.68 115.98 2,918,113 +0.39(+0.34%)
Dec 13, 2019 115.07 116.86 113.95 115.59 3,102,428 +0.26(+0.22%)
Dec 12, 2019 112.75 117.27 112.10 115.33 4,981,104 +2.40(+2.13%)
Dec 11, 2019 110.64 113.75 110.51 112.93 3,536,719 +2.14(+1.93%)
Dec 10, 2019 110.01 112.19 109.97 110.79 2,715,754 +1.16(+1.06%)
Dec 09, 2019 110.00 110.82 109.14 109.63 1,237,142 -0.76(-0.69%)
Dec 06, 2019 110.51 111.61 110.08 110.39 2,422,459 +1.45(+1.33%)
Dec 05, 2019 108.20 109.90 107.55 108.94 1,604,294 +0.77(+0.71%)
Dec 04, 2019 107.84 109.48 107.52 108.17 3,044,724 +1.55(+1.46%)
Dec 03, 2019 105.12 106.84 103.79 106.62 2,627,309 -0.14(-0.13%)
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.