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 (%)
May 28, 2021 199.47 202.12 198.71 200.34 2,362,826 +1.14(+0.57%)
May 27, 2021 195.69 199.39 194.26 199.21 3,697,247 +3.87(+1.98%)
May 26, 2021 193.97 196.97 193.33 195.34 2,092,926 +1.31(+0.67%)
May 25, 2021 195.21 195.81 193.44 194.03 2,022,523 +0.36(+0.19%)
May 24, 2021 190.22 194.92 190.22 193.67 2,207,778 +4.20(+2.22%)
May 21, 2021 190.59 191.72 188.75 189.47 2,360,914 +0.26(+0.14%)
May 20, 2021 185.34 190.11 185.34 189.21 2,787,484 +4.48(+2.43%)
May 19, 2021 177.35 185.55 176.37 184.73 2,901,196 +3.36(+1.85%)
May 18, 2021 182.96 185.12 181.16 181.36 2,415,042 +0.20(+0.11%)
May 17, 2021 180.29 181.44 177.43 181.16 2,368,609 -1.03(-0.57%)
May 14, 2021 178.91 184.74 178.34 182.20 3,117,210 +5.52(+3.13%)
May 13, 2021 175.17 179.22 175.01 176.67 2,729,179 +3.47(+2.00%)
May 12, 2021 177.95 180.03 172.20 173.20 4,031,175 -9.25(-5.07%)
May 11, 2021 173.81 182.72 173.02 182.45 3,205,544 +3.33(+1.86%)
May 10, 2021 185.07 186.12 179.01 179.13 3,008,017 -8.42(-4.49%)
May 07, 2021 184.78 188.10 183.20 187.55 3,505,052 +5.12(+2.80%)
May 06, 2021 179.50 182.53 176.50 182.43 2,938,909 +2.00(+1.11%)
May 05, 2021 181.96 182.63 178.72 180.44 4,477,825 -0.64(-0.36%)
May 04, 2021 178.62 181.70 175.50 181.08 4,689,548 -0.71(-0.39%)
May 03, 2021 184.55 185.68 180.49 181.79 2,369,579 -0.64(-0.35%)
Apr 30, 2021 186.94 187.94 181.04 182.43 3,909,303 -7.82(-4.11%)
Apr 29, 2021 190.66 191.09 186.11 190.24 2,092,041 +2.00(+1.06%)
Apr 28, 2021 193.21 193.21 187.96 188.24 2,312,553 -4.50(-2.34%)
Apr 27, 2021 196.90 198.23 191.85 192.74 2,943,988 -1.53(-0.79%)
Apr 26, 2021 191.80 195.89 191.51 194.28 3,416,910 +3.28(+1.72%)
Apr 23, 2021 187.71 192.15 187.57 191.00 3,388,731 +5.03(+2.71%)
Apr 22, 2021 190.70 191.48 185.62 185.97 2,511,513 -4.62(-2.43%)
Apr 21, 2021 183.99 190.80 182.38 190.59 2,899,580 +6.89(+3.75%)
Apr 20, 2021 183.70 186.29 182.27 183.70 3,374,384 -0.85(-0.46%)
Apr 19, 2021 188.93 189.10 181.93 184.56 2,834,474 -4.38(-2.32%)
Apr 16, 2021 190.65 191.49 188.59 188.94 2,308,646 -2.26(-1.18%)
Apr 15, 2021 192.14 192.14 188.13 191.20 1,960,822 +1.78(+0.94%)
Apr 14, 2021 190.66 192.68 188.19 189.42 3,038,213 -2.00(-1.04%)
Apr 13, 2021 196.46 196.90 190.21 191.42 3,201,293 -5.63(-2.86%)
Apr 12, 2021 197.08 197.31 194.14 197.05 1,779,685 -1.19(-0.60%)
Apr 09, 2021 196.58 198.54 195.25 198.23 1,981,825 -0.02(-0.01%)
Apr 08, 2021 198.05 199.63 196.24 198.25 3,352,568 -2.78(-1.38%)
Apr 07, 2021 200.80 202.21 199.25 201.03 1,606,865 -0.73(-0.36%)
Apr 06, 2021 201.47 203.45 197.73 201.76 2,297,811 -1.70(-0.83%)
Apr 05, 2021 200.27 205.09 198.65 203.45 2,810,659 +6.27(+3.18%)
Apr 01, 2021 194.51 197.40 193.45 197.18 2,810,012 +6.39(+3.35%)
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%)
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.