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 (%)
Mar 31, 2021 189.54 192.56 187.63 190.79 3,011,839 +3.38(+1.81%)
Mar 30, 2021 182.31 188.40 182.20 187.41 2,453,052 +3.44(+1.87%)
Mar 29, 2021 186.59 187.31 181.83 183.97 2,856,956 -4.61(-2.44%)
Mar 26, 2021 180.79 188.98 179.16 188.57 3,267,373 +7.29(+4.02%)
Mar 25, 2021 173.09 181.94 172.73 181.29 3,706,483 +3.82(+2.15%)
Mar 24, 2021 183.13 184.32 177.44 177.47 3,052,693 -4.11(-2.26%)
Mar 23, 2021 189.63 189.74 179.85 181.58 5,010,633 -8.32(-4.38%)
Mar 22, 2021 192.47 195.32 186.35 189.90 6,201,648 -1.55(-0.81%)
Mar 19, 2021 186.06 193.81 183.10 191.46 56,037,844 +3.27(+1.74%)
Mar 18, 2021 193.46 197.34 187.33 188.19 8,757,220 -9.24(-4.68%)
Mar 17, 2021 189.10 198.61 188.57 197.43 7,725,872 +5.27(+2.74%)
Mar 16, 2021 190.56 195.41 190.13 192.16 7,269,723 +2.72(+1.44%)
Mar 15, 2021 186.49 189.52 184.04 189.44 12,772,117 +15.58(+8.96%)
Mar 12, 2021 175.20 176.88 172.27 173.86 2,192,776 -4.23(-2.38%)
Mar 11, 2021 176.38 179.03 174.81 178.09 3,393,598 +7.62(+4.47%)
Mar 10, 2021 176.55 177.00 170.28 170.47 2,370,430 -3.20(-1.84%)
Mar 09, 2021 166.41 175.01 165.34 173.67 3,903,172 +12.11(+7.50%)
Mar 08, 2021 168.95 173.44 160.75 161.56 3,353,723 -9.35(-5.47%)
Mar 05, 2021 164.61 172.01 156.87 170.91 5,373,082 +12.87(+8.14%)
Mar 04, 2021 164.00 166.92 155.12 158.04 3,953,537 -8.23(-4.95%)
Mar 03, 2021 172.52 174.00 165.84 166.27 2,558,610 -5.93(-3.45%)
Mar 02, 2021 178.56 179.28 172.01 172.21 2,932,496 -4.75(-2.69%)
Mar 01, 2021 176.22 177.53 173.20 176.96 4,609,680 +4.49(+2.60%)
Feb 26, 2021 171.99 174.00 167.34 172.47 3,100,180 +3.81(+2.26%)
Feb 25, 2021 176.21 177.62 168.22 168.66 3,561,997 -7.26(-4.13%)
Feb 24, 2021 168.17 176.50 167.16 175.93 3,341,693 +4.85(+2.83%)
Feb 23, 2021 173.72 173.72 165.65 171.08 5,494,253 -4.28(-2.44%)
Feb 22, 2021 180.26 181.78 174.76 175.36 2,548,102 -5.65(-3.12%)
Feb 19, 2021 178.95 182.11 178.08 181.01 2,322,118 +5.39(+3.07%)
Feb 18, 2021 177.15 178.52 172.94 175.62 2,931,974 -3.60(-2.01%)
Feb 17, 2021 180.78 184.18 177.53 179.22 2,535,169 -5.42(-2.94%)
Feb 16, 2021 187.90 189.14 182.99 184.64 2,305,128 +0.98(+0.54%)
Feb 12, 2021 182.50 185.07 180.32 183.66 1,769,399 +0.37(+0.20%)
Feb 11, 2021 178.00 184.01 178.00 183.29 2,762,017 +5.76(+3.25%)
Feb 10, 2021 181.03 181.33 173.26 177.53 3,004,804 -0.13(-0.07%)
Feb 09, 2021 177.00 178.00 174.28 177.66 1,801,815 -0.08(-0.04%)
Feb 08, 2021 174.50 177.76 173.84 177.73 2,469,104 +5.79(+3.37%)
Feb 05, 2021 172.85 173.96 171.06 171.94 3,208,565 +0.51(+0.30%)
Feb 04, 2021 166.18 171.43 165.48 171.43 2,860,629 +6.94(+4.22%)
Feb 03, 2021 170.05 171.71 163.55 164.49 3,462,983 -2.94(-1.75%)
Feb 02, 2021 170.06 172.90 161.28 167.43 7,007,404 +5.37(+3.31%)
Feb 01, 2021 157.25 162.92 156.93 162.06 5,221,227 +10.45(+6.89%)
Jan 29, 2021 156.44 158.29 150.98 151.61 3,741,914 -3.65(-2.35%)
Jan 28, 2021 157.32 157.59 153.41 155.26 2,629,864 +3.56(+2.35%)
Jan 27, 2021 153.74 155.35 147.41 151.69 3,929,701 -7.74(-4.85%)
Jan 26, 2021 164.79 164.83 159.35 159.43 2,361,459 -5.36(-3.25%)
Jan 25, 2021 166.93 166.99 161.59 164.79 2,123,204 +2.00(+1.23%)
Jan 22, 2021 163.04 165.50 162.42 162.79 2,089,578 -1.25(-0.76%)
Jan 21, 2021 166.89 166.99 162.25 164.03 2,315,288 -0.82(-0.50%)
Jan 20, 2021 168.98 170.35 164.12 164.85 2,742,030 -0.48(-0.29%)
Jan 19, 2021 167.52 168.64 164.90 165.34 2,669,718 +2.63(+1.61%)
Jan 15, 2021 169.72 169.91 159.15 162.71 3,809,126 -7.35(-4.32%)
Jan 14, 2021 168.76 171.09 168.76 170.06 2,770,399 +2.44(+1.45%)
Jan 13, 2021 168.16 168.16 166.45 167.62 1,852,593 +1.27(+0.76%)
Jan 12, 2021 164.67 169.12 163.66 166.36 3,293,998 +2.71(+1.66%)
Jan 11, 2021 164.76 166.72 162.44 163.65 3,176,234 -1.72(-1.04%)
Jan 08, 2021 171.37 172.47 162.03 165.37 2,993,172 +0.04(+0.02%)
Jan 07, 2021 162.59 166.75 162.44 165.33 2,630,728 +5.92(+3.72%)
Jan 06, 2021 155.52 162.31 155.52 159.40 2,843,495 +2.88(+1.84%)
Jan 05, 2021 152.61 156.80 152.22 156.52 2,095,764 +3.43(+2.24%)
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.