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 (%)
Apr 30, 2020 99.15 99.44 92.26 93.22 5,305,765 -6.74(-6.74%)
Apr 29, 2020 94.56 100.96 94.56 99.96 6,911,395 +7.89(+8.57%)
Apr 28, 2020 98.33 98.76 92.02 92.07 6,311,085 +1.13(+1.25%)
Apr 27, 2020 89.13 91.44 88.88 90.94 5,096,132 +2.53(+2.86%)
Apr 24, 2020 82.24 89.07 82.24 88.41 4,299,677 +5.95(+7.21%)
Apr 23, 2020 82.91 85.35 81.99 82.47 2,561,975 -0.92(-1.10%)
Apr 22, 2020 80.00 83.75 79.39 83.38 3,844,252 +7.49(+9.87%)
Apr 21, 2020 78.74 80.02 75.33 75.89 5,438,395 -5.28(-6.51%)
Apr 20, 2020 83.83 84.01 80.96 81.17 2,989,219 -3.25(-3.85%)
Apr 17, 2020 86.00 87.40 83.06 84.42 3,713,940 +1.09(+1.30%)
Apr 16, 2020 81.83 83.51 80.51 83.34 3,187,633 +1.75(+2.15%)
Apr 15, 2020 84.60 84.72 80.57 81.59 4,167,781 -4.81(-5.57%)
Apr 14, 2020 85.17 86.80 83.37 86.40 2,735,836 +2.97(+3.56%)
Apr 13, 2020 82.94 83.79 81.72 83.43 1,834,761 -0.81(-0.96%)
Apr 09, 2020 86.85 90.79 83.71 84.23 4,281,093 -1.51(-1.76%)
Apr 08, 2020 80.52 87.84 79.99 85.74 4,508,558 +6.83(+8.66%)
Apr 07, 2020 84.82 86.01 78.39 78.91 4,206,560 -2.49(-3.06%)
Apr 06, 2020 74.97 81.63 74.80 81.40 3,906,634 +10.48(+14.77%)
Apr 03, 2020 72.34 74.07 68.22 70.92 2,489,489 -1.90(-2.61%)
Apr 02, 2020 69.42 74.22 68.82 72.82 2,622,425 +2.86(+4.08%)
Apr 01, 2020 74.41 74.89 69.11 69.97 3,667,792 -7.68(-9.89%)
Mar 31, 2020 79.42 82.05 76.86 77.64 2,880,757 -1.87(-2.35%)
Mar 30, 2020 76.45 79.71 74.07 79.52 3,164,754 +3.40(+4.46%)
Mar 27, 2020 80.64 82.27 75.72 76.12 3,122,329 -7.88(-9.38%)
Mar 26, 2020 80.95 84.13 78.42 84.00 4,345,537 +4.55(+5.73%)
Mar 25, 2020 81.60 84.25 77.25 79.45 3,390,002 -0.81(-1.01%)
Mar 24, 2020 77.74 82.67 76.12 80.27 3,941,761 +7.92(+10.95%)
Mar 23, 2020 69.48 73.60 64.75 72.34 3,914,286 +3.45(+5.01%)
Mar 20, 2020 73.81 78.64 68.07 68.89 6,111,681 -2.38(-3.34%)
Mar 19, 2020 60.70 72.32 59.03 71.27 6,523,689 +10.82(+17.91%)
Mar 18, 2020 68.67 71.89 54.69 60.44 11,475,775 -14.53(-19.38%)
Mar 17, 2020 76.45 76.75 70.78 74.98 9,755,797 -0.22(-0.30%)
Mar 16, 2020 79.15 81.29 73.27 75.20 8,310,951 -14.25(-15.93%)
Mar 13, 2020 89.88 93.34 81.97 89.45 7,582,433 +3.69(+4.31%)
Mar 12, 2020 80.56 90.66 80.19 85.76 7,798,105 -7.97(-8.51%)
Mar 11, 2020 96.63 98.21 92.18 93.73 5,317,132 -5.90(-5.92%)
Mar 10, 2020 97.37 100.14 94.76 99.63 4,957,400 +4.55(+4.79%)
Mar 09, 2020 97.63 100.70 94.61 95.08 6,109,422 -9.06(-8.70%)
Mar 06, 2020 103.26 106.36 101.76 104.14 3,801,214 -3.34(-3.11%)
Mar 05, 2020 108.68 110.88 106.33 107.48 3,390,616 -5.59(-4.95%)
Mar 04, 2020 110.23 113.14 109.57 113.08 2,955,300 +4.39(+4.04%)
Mar 03, 2020 111.34 114.48 108.48 108.69 4,257,196 -3.28(-2.93%)
Mar 02, 2020 110.02 112.21 106.70 111.97 4,617,978 +5.96(+5.62%)
Feb 28, 2020 102.59 107.79 102.57 106.01 5,906,125 -0.89(-0.83%)
Feb 27, 2020 107.55 109.88 106.20 106.89 5,309,341 -4.50(-4.04%)
Feb 26, 2020 113.33 114.57 110.24 111.40 4,735,372 -1.26(-1.12%)
Feb 25, 2020 117.11 117.39 110.96 112.66 4,963,754 -3.00(-2.60%)
Feb 24, 2020 116.14 117.10 114.89 115.66 5,507,575 -6.02(-4.95%)
Feb 21, 2020 125.50 127.86 120.79 121.68 3,777,299 -4.01(-3.19%)
Feb 20, 2020 125.25 126.01 122.72 125.69 2,460,566 -0.14(-0.11%)
Feb 19, 2020 125.80 128.04 125.24 125.83 2,175,137 +1.01(+0.81%)
Feb 18, 2020 125.33 126.33 123.65 124.83 2,059,039 -2.99(-2.34%)
Feb 14, 2020 129.50 130.16 125.59 127.82 1,980,398 -1.50(-1.16%)
Feb 13, 2020 127.62 129.85 126.79 129.32 1,529,526 +0.80(+0.62%)
Feb 12, 2020 127.35 129.08 126.95 128.52 2,780,788 +2.15(+1.70%)
Feb 11, 2020 125.07 127.89 124.75 126.36 2,581,349 +2.17(+1.75%)
Feb 10, 2020 121.92 124.30 121.65 124.19 1,897,830 +0.87(+0.70%)
Feb 07, 2020 125.40 125.75 123.08 123.32 2,705,164 -2.87(-2.28%)
Feb 06, 2020 126.22 126.58 124.06 126.20 2,233,694 +1.03(+0.83%)
Feb 05, 2020 124.39 127.59 123.48 125.16 4,704,580 +3.47(+2.85%)
Feb 04, 2020 124.01 125.41 119.12 121.69 5,962,349 +4.48(+3.83%)
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.