Nxp Semiconductors (NQ: NXPI )

191.18 USD -1.09 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 84.83 87.64 82.09 82.93 2,697,127 -2.00(-2.35%)
Mar 30, 2020 81.65 85.14 79.11 84.93 2,963,021 +3.63(+4.46%)
Mar 27, 2020 86.13 87.87 80.87 81.30 2,923,300 -8.42(-9.38%)
Mar 26, 2020 86.46 89.86 83.76 89.72 4,068,536 +4.86(+5.73%)
Mar 25, 2020 87.16 89.99 82.51 84.86 3,173,911 -0.87(-1.01%)
Mar 24, 2020 83.03 88.30 81.30 85.73 3,690,499 +8.46(+10.95%)
Mar 23, 2020 74.21 78.61 69.16 77.27 3,664,775 +3.69(+5.01%)
Mar 20, 2020 78.84 83.99 72.70 73.58 5,722,100 -2.54(-3.34%)
Mar 19, 2020 64.83 77.24 63.05 76.12 6,107,845 +11.56(+17.91%)
Mar 18, 2020 73.35 76.78 58.41 64.56 10,744,266 -15.52(-19.38%)
Mar 17, 2020 81.65 81.98 75.60 80.08 9,133,926 -0.24(-0.30%)
Mar 16, 2020 84.54 86.82 78.26 80.32 7,781,180 -15.22(-15.93%)
Mar 13, 2020 96.00 99.70 87.55 95.54 7,099,100 +3.57(+3.88%)
Mar 12, 2020 86.40 97.23 86.00 91.97 7,271,256 -8.55(-8.51%)
Mar 11, 2020 103.63 105.33 98.86 100.52 4,957,900 -6.33(-5.92%)
Mar 10, 2020 104.43 107.39 101.63 106.85 4,622,472 +4.88(+4.79%)
Mar 09, 2020 104.70 108.00 101.46 101.97 5,696,662 -9.72(-8.70%)
Mar 06, 2020 110.74 114.07 109.13 111.69 3,544,400 -3.58(-3.11%)
Mar 05, 2020 116.55 118.92 114.03 115.27 3,161,542 -6.00(-4.95%)
Mar 04, 2020 118.22 121.34 117.51 121.27 2,755,637 +4.71(+4.04%)
Mar 03, 2020 119.41 122.78 116.34 116.56 3,969,575 -3.52(-2.93%)
Mar 02, 2020 117.99 120.34 114.43 120.08 4,305,982 +6.39(+5.62%)
Feb 28, 2020 110.02 115.60 110.00 113.69 5,507,100 -0.95(-0.83%)
Feb 27, 2020 115.34 117.84 113.89 114.64 4,950,636 -4.83(-4.04%)
Feb 26, 2020 121.54 122.87 118.23 119.47 4,415,445 -1.35(-1.12%)
Feb 25, 2020 125.59 125.90 119.00 120.82 4,628,397 -3.22(-2.60%)
Feb 24, 2020 124.55 125.58 123.22 124.04 5,135,477 -6.46(-4.95%)
Feb 21, 2020 134.59 137.12 129.54 130.50 3,522,100 -4.30(-3.19%)
Feb 20, 2020 134.33 135.14 131.62 134.80 2,294,328 -0.15(-0.11%)
Feb 19, 2020 134.91 137.32 134.31 134.95 2,028,182 +1.08(+0.81%)
Feb 18, 2020 134.41 135.49 132.61 133.87 1,919,928 -3.21(-2.34%)
Feb 14, 2020 138.88 139.59 134.69 137.08 1,846,600 -1.61(-1.16%)
Feb 13, 2020 136.87 139.26 135.98 138.69 1,426,190 +0.86(+0.62%)
Feb 12, 2020 136.58 138.43 136.15 137.83 2,592,915 +2.31(+1.70%)
Feb 11, 2020 134.13 137.16 133.79 135.52 2,406,950 +2.33(+1.75%)
Feb 10, 2020 130.75 133.31 130.46 133.19 1,769,611 +0.93(+0.70%)
Feb 07, 2020 134.49 134.86 132.00 132.26 2,522,400 -3.08(-2.28%)
Feb 06, 2020 135.37 135.75 133.05 135.34 2,082,783 +1.11(+0.83%)
Feb 05, 2020 133.40 136.84 132.43 134.23 4,386,733 +3.72(+2.85%)
Feb 04, 2020 133.00 134.50 127.75 130.51 5,559,526 +4.81(+3.83%)
Feb 03, 2020 127.69 129.03 125.01 125.70 4,205,181 -1.16(-0.91%)
Jan 31, 2020 130.02 130.97 126.05 126.86 4,448,500 -4.76(-3.62%)
Jan 30, 2020 130.81 132.01 128.85 131.62 2,039,746 -1.04(-0.78%)
Jan 29, 2020 133.05 134.77 131.74 132.66 2,272,961 -0.02(-0.02%)
Jan 28, 2020 132.50 133.65 131.24 132.68 2,207,492 +2.23(+1.71%)
Jan 27, 2020 131.56 131.73 128.06 130.45 3,781,241 -4.83(-3.57%)
Jan 24, 2020 137.49 137.92 134.55 135.28 2,887,900 -1.13(-0.83%)
Jan 23, 2020 134.89 137.22 134.85 136.41 2,533,182 +1.77(+1.31%)
Jan 22, 2020 134.52 136.30 133.48 134.64 2,422,027 +0.68(+0.51%)
Jan 21, 2020 133.40 134.45 132.69 133.96 2,018,213 +0.12(+0.09%)
Jan 17, 2020 134.99 135.48 132.47 133.84 2,268,200 -0.34(-0.25%)
Jan 16, 2020 133.98 134.96 132.80 134.18 2,495,050 +1.68(+1.27%)
Jan 15, 2020 132.45 132.91 131.56 132.50 2,206,154 -0.21(-0.16%)
Jan 14, 2020 131.40 133.68 131.29 132.71 2,499,152 +0.73(+0.55%)
Jan 13, 2020 131.00 132.51 130.15 131.98 2,313,906 +2.34(+1.80%)
Jan 10, 2020 130.11 130.83 129.18 129.64 2,293,900 +0.46(+0.36%)
Jan 09, 2020 129.80 130.95 128.68 129.18 2,429,536 +0.82(+0.64%)
Jan 08, 2020 128.21 129.11 127.13 128.36 1,589,050 +0.32(+0.25%)
Jan 07, 2020 127.50 129.78 127.00 128.04 2,595,487 +1.64(+1.30%)
Jan 06, 2020 125.40 126.99 124.68 126.40 2,157,906 -0.90(-0.71%)
Jan 03, 2020 126.23 128.28 126.12 127.30 1,546,100 -1.24(-0.96%)
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.