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 (%)
Mar 29, 2019 80.22 81.99 80.16 81.43 3,487,288 +2.28(+2.87%)
Mar 28, 2019 80.52 80.89 78.66 79.16 3,317,187 -1.32(-1.64%)
Mar 27, 2019 82.07 82.64 78.97 80.47 4,205,129 -1.79(-2.17%)
Mar 26, 2019 82.40 82.78 81.59 82.26 1,976,527 +0.33(+0.40%)
Mar 25, 2019 82.94 83.26 81.29 81.93 2,565,656 -1.59(-1.91%)
Mar 22, 2019 86.39 86.39 83.43 83.52 2,157,955 -3.34(-3.85%)
Mar 21, 2019 84.26 87.43 83.87 86.87 2,620,111 +3.00(+3.58%)
Mar 20, 2019 85.36 85.75 83.43 83.86 1,844,206 -1.65(-1.93%)
Mar 19, 2019 85.50 86.28 85.32 85.51 2,104,025 +0.51(+0.60%)
Mar 18, 2019 86.09 86.36 84.16 85.01 2,026,661 -1.02(-1.19%)
Mar 15, 2019 86.06 88.31 85.55 86.03 4,451,590 +0.72(+0.84%)
Mar 14, 2019 85.57 86.39 85.08 85.31 2,285,452 -0.51(-0.59%)
Mar 13, 2019 86.78 87.09 85.74 85.82 1,660,333 -0.54(-0.63%)
Mar 12, 2019 87.09 87.09 85.95 86.36 2,184,094 -0.27(-0.31%)
Mar 11, 2019 86.00 87.28 85.82 86.63 3,392,811 +1.01(+1.18%)
Mar 08, 2019 84.79 85.84 84.02 85.61 4,311,563 -0.83(-0.96%)
Mar 07, 2019 85.45 86.66 84.42 86.44 6,604,768 +2.02(+2.39%)
Mar 06, 2019 85.44 85.90 84.40 84.42 3,141,501 -1.30(-1.52%)
Mar 05, 2019 85.81 86.16 84.47 85.72 2,237,559 -0.17(-0.19%)
Mar 04, 2019 87.06 87.39 85.07 85.89 2,449,873 -0.71(-0.82%)
Mar 01, 2019 84.70 87.04 84.50 86.60 4,354,663 +2.69(+3.21%)
Feb 28, 2019 83.98 84.43 83.54 83.91 2,562,027 -0.47(-0.56%)
Feb 27, 2019 86.06 86.06 83.86 84.37 5,405,057 -2.09(-2.41%)
Feb 26, 2019 88.60 88.92 86.21 86.46 4,664,928 -2.79(-3.13%)
Feb 25, 2019 88.14 90.23 87.58 89.25 5,280,771 +2.42(+2.78%)
Feb 22, 2019 87.29 87.58 86.34 86.84 3,805,473 +0.15(+0.17%)
Feb 21, 2019 86.20 86.74 85.38 86.69 5,212,801 +0.09(+0.11%)
Feb 20, 2019 85.44 86.65 85.08 86.60 4,431,499 +1.61(+1.89%)
Feb 19, 2019 85.45 85.51 84.49 84.99 2,933,057 -0.50(-0.58%)
Feb 15, 2019 85.06 85.72 84.55 85.49 3,810,044 +1.19(+1.41%)
Feb 14, 2019 84.07 85.30 84.07 84.30 3,548,660 -0.12(-0.14%)
Feb 13, 2019 85.91 85.98 84.16 84.42 4,381,008 -1.24(-1.45%)
Feb 12, 2019 82.92 86.06 82.54 85.66 6,375,448 +3.66(+4.46%)
Feb 11, 2019 80.44 82.20 80.35 82.00 4,277,147 +1.60(+1.99%)
Feb 08, 2019 81.44 82.36 79.73 80.40 6,083,315 -2.96(-3.55%)
Feb 07, 2019 80.33 84.19 80.07 83.36 9,581,347 -1.58(-1.86%)
Feb 06, 2019 84.98 86.96 84.36 84.94 10,724,065 +2.03(+2.45%)
Feb 05, 2019 81.38 83.33 81.31 82.91 6,334,396 +1.42(+1.74%)
Feb 04, 2019 80.89 81.50 80.14 81.50 3,541,012 +0.28(+0.34%)
Feb 01, 2019 80.06 82.42 80.03 81.22 5,350,736 +1.26(+1.57%)
Jan 31, 2019 80.17 80.70 79.50 79.96 3,314,805 -0.63(-0.79%)
Jan 30, 2019 79.61 80.86 78.69 80.60 5,497,796 +1.82(+2.31%)
Jan 29, 2019 78.48 79.13 77.92 78.78 3,803,877 +0.07(+0.09%)
Jan 28, 2019 76.84 78.79 75.90 78.71 3,978,634 +0.39(+0.49%)
Jan 25, 2019 78.65 79.59 78.15 78.32 6,174,955 +0.91(+1.18%)
Jan 24, 2019 74.89 78.27 74.59 77.41 9,131,985 +4.92(+6.78%)
Jan 23, 2019 73.51 73.96 71.93 72.49 3,788,339 -0.17(-0.24%)
Jan 22, 2019 73.67 73.73 72.15 72.67 5,485,242 -1.56(-2.10%)
Jan 18, 2019 73.55 75.29 73.16 74.23 9,598,086 +1.52(+2.08%)
Jan 17, 2019 72.49 73.00 71.29 72.71 5,765,110 +0.74(+1.02%)
Jan 16, 2019 72.13 73.47 71.94 71.98 6,116,093 +0.25(+0.35%)
Jan 15, 2019 72.44 72.86 71.18 71.73 5,919,439 -0.50(-0.69%)
Jan 14, 2019 71.94 72.96 71.49 72.23 3,630,630 -0.80(-1.09%)
Jan 11, 2019 72.82 74.38 72.55 73.03 3,752,578 -0.51(-0.69%)
Jan 10, 2019 72.68 73.63 71.90 73.53 3,369,527 +0.08(+0.11%)
Jan 09, 2019 71.16 73.50 70.91 73.45 6,784,500 +3.22(+4.58%)
Jan 08, 2019 70.25 70.78 69.43 70.23 4,327,891 +0.40(+0.57%)
Jan 07, 2019 69.47 70.76 68.81 69.84 3,806,540 +0.51(+0.74%)
Jan 04, 2019 67.40 69.64 67.07 69.32 5,296,753 +3.20(+4.84%)
Jan 03, 2019 67.36 68.18 65.91 66.13 5,772,306 -2.81(-4.08%)
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.