Skip to main content

Nxp Semiconductors (NQ: NXPI )

240.71 +9.20 (+3.97%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.20 107.55 104.33 106.85 2,861,941 +2.30(+2.20%)
Jun 29, 2020 102.70 105.50 100.25 104.55 2,679,200 +3.21(+3.17%)
Jun 26, 2020 105.27 106.02 100.02 101.33 5,253,381 -4.89(-4.60%)
Jun 25, 2020 106.07 106.78 103.98 106.22 3,716,340 +0.29(+0.27%)
Jun 24, 2020 110.22 111.39 105.50 105.93 4,328,886 -6.43(-5.72%)
Jun 23, 2020 111.03 112.75 110.38 112.36 2,654,563 +2.70(+2.46%)
Jun 22, 2020 110.29 110.64 107.39 109.66 4,015,397 -0.21(-0.20%)
Jun 19, 2020 111.45 114.01 109.62 109.88 23,853,672 +0.07(+0.07%)
Jun 18, 2020 108.07 111.74 108.07 109.80 5,659,550 +0.41(+0.38%)
Jun 17, 2020 107.40 110.32 107.19 109.39 5,170,222 +3.27(+3.08%)
Jun 16, 2020 106.94 108.93 103.57 106.12 6,231,007 +3.56(+3.47%)
Jun 15, 2020 98.28 103.49 96.69 102.56 4,302,162 +3.08(+3.10%)
Jun 12, 2020 99.92 100.54 96.69 99.48 3,571,876 +3.82(+3.99%)
Jun 11, 2020 98.52 100.33 95.56 95.66 3,192,928 -7.30(-7.09%)
Jun 10, 2020 104.64 104.94 102.58 102.96 3,134,265 -1.14(-1.09%)
Jun 09, 2020 104.14 106.29 102.84 104.10 3,386,863 -2.42(-2.27%)
Jun 08, 2020 109.67 110.05 105.76 106.52 4,782,399 +0.26(+0.25%)
Jun 05, 2020 108.22 110.95 105.76 106.25 8,520,353 +3.99(+3.90%)
Jun 04, 2020 100.59 103.75 99.70 102.27 7,234,254 +0.93(+0.92%)
Jun 03, 2020 98.95 102.86 98.75 101.33 8,226,454 +6.63(+7.00%)
Jun 02, 2020 93.54 96.25 92.67 94.71 5,634,058 +2.11(+2.28%)
Jun 01, 2020 91.21 93.71 90.17 92.60 6,770,762 +2.88(+3.22%)
May 29, 2020 92.62 94.01 89.71 89.71 45,822,984 -2.95(-3.18%)
May 28, 2020 96.88 96.91 92.53 92.66 4,043,079 -4.79(-4.91%)
May 27, 2020 95.48 97.78 94.62 97.45 5,482,505 +2.22(+2.33%)
May 26, 2020 96.31 98.26 94.86 95.23 5,249,652 +3.44(+3.74%)
May 22, 2020 92.29 92.82 90.41 91.79 2,886,679 -0.52(-0.57%)
May 21, 2020 96.01 96.70 91.13 92.32 3,636,052 -4.40(-4.55%)
May 20, 2020 94.98 98.17 94.92 96.71 4,723,494 +4.26(+4.60%)
May 19, 2020 94.14 95.31 91.84 92.46 3,747,865 -2.83(-2.97%)
May 18, 2020 87.88 95.60 87.21 95.29 6,106,413 +10.85(+12.85%)
May 15, 2020 83.93 86.24 83.39 84.44 4,688,015 -2.93(-3.36%)
May 14, 2020 85.65 88.49 83.18 87.37 3,620,224 +0.52(+0.60%)
May 13, 2020 88.70 90.36 85.60 86.85 5,926,415 -4.95(-5.39%)
May 12, 2020 95.99 96.60 91.61 91.79 2,142,567 -3.95(-4.12%)
May 11, 2020 96.87 96.95 95.24 95.74 1,970,462 -2.13(-2.17%)
May 08, 2020 95.86 98.36 94.93 97.87 2,885,929 +2.04(+2.12%)
May 07, 2020 95.41 96.27 93.47 95.84 2,505,623 +2.13(+2.27%)
May 06, 2020 93.08 95.71 92.25 93.71 2,895,740 +1.10(+1.19%)
May 05, 2020 92.10 94.03 91.70 92.61 3,120,764 +2.46(+2.73%)
May 04, 2020 87.97 90.27 86.44 90.14 4,005,404 +0.99(+1.11%)
May 01, 2020 91.00 92.42 88.69 89.15 2,999,262 -3.80(-4.09%)
Apr 30, 2020 98.86 99.15 91.99 92.95 5,321,263 -6.72(-6.74%)
Apr 29, 2020 94.29 100.66 94.29 99.67 6,931,583 +7.87(+8.57%)
Apr 28, 2020 98.04 98.47 91.75 91.80 6,329,520 +1.13(+1.25%)
Apr 27, 2020 88.87 91.18 88.62 90.67 5,111,018 +2.52(+2.86%)
Apr 24, 2020 82.00 88.81 82.00 88.15 4,312,237 +5.93(+7.21%)
Apr 23, 2020 82.67 85.10 81.75 82.23 2,569,458 -0.91(-1.10%)
Apr 22, 2020 79.77 83.50 79.16 83.14 3,855,481 +7.47(+9.87%)
Apr 21, 2020 78.51 79.79 75.11 75.67 5,454,280 -5.27(-6.51%)
Apr 20, 2020 83.59 83.77 80.72 80.94 2,997,950 -3.24(-3.85%)
Apr 17, 2020 85.74 87.14 82.81 84.18 3,724,789 +1.08(+1.30%)
Apr 16, 2020 81.59 83.27 80.27 83.09 3,196,945 +1.75(+2.15%)
Apr 15, 2020 84.35 84.48 80.34 81.35 4,179,955 -4.80(-5.57%)
Apr 14, 2020 84.92 86.55 83.13 86.15 2,743,828 +2.96(+3.56%)
Apr 13, 2020 82.70 83.54 81.48 83.19 1,840,121 -0.80(-0.96%)
Apr 09, 2020 86.59 90.52 83.47 83.99 4,293,598 -1.50(-1.76%)
Apr 08, 2020 80.28 87.58 79.76 85.49 4,521,728 +6.81(+8.66%)
Apr 07, 2020 84.57 85.76 78.16 78.68 4,218,847 -2.48(-3.06%)
Apr 06, 2020 74.75 81.39 74.58 81.16 3,918,046 +10.45(+14.77%)
Apr 03, 2020 72.12 73.85 68.02 70.71 2,496,761 -1.89(-2.61%)
Apr 02, 2020 69.22 74.00 68.62 72.61 2,630,085 +2.85(+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.