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 (%)
Nov 30, 2021 212.33 217.20 208.13 212.96 5,392,787 -0.55(-0.26%)
Nov 29, 2021 206.65 213.81 202.55 213.51 2,530,357 +10.96(+5.41%)
Nov 26, 2021 203.19 207.43 200.46 202.55 1,863,308 -8.18(-3.88%)
Nov 24, 2021 206.51 210.91 204.34 210.73 1,710,951 +1.82(+0.87%)
Nov 23, 2021 211.10 213.65 205.53 208.91 2,171,157 -2.62(-1.24%)
Nov 22, 2021 211.95 215.15 209.22 211.53 2,985,060 +0.58(+0.28%)
Nov 19, 2021 210.30 211.48 209.41 210.95 2,228,048 +0.65(+0.31%)
Nov 18, 2021 208.57 210.25 209.22 210.30 2,616,062 +2.64(+1.27%)
Nov 17, 2021 209.05 209.05 205.62 207.66 1,440,949 -1.38(-0.66%)
Nov 16, 2021 205.18 209.72 204.41 209.05 1,542,992 +3.41(+1.66%)
Nov 15, 2021 210.71 210.71 205.16 205.63 2,101,066 -2.04(-0.98%)
Nov 12, 2021 209.35 210.27 204.42 207.67 2,967,224 -1.22(-0.58%)
Nov 11, 2021 212.86 212.94 204.17 208.89 4,860,026 +0.09(+0.05%)
Nov 10, 2021 208.28 208.80 2,372,620 -1.95(-0.93%)
Nov 09, 2021 212.84 212.97 208.17 210.75 1,704,173 -1.94(-0.91%)
Nov 08, 2021 213.24 216.90 210.95 212.69 4,016,716 -1.12(-0.52%)
Nov 05, 2021 209.75 214.32 209.70 213.80 2,974,513 +4.76(+2.28%)
Nov 04, 2021 205.93 209.21 204.98 209.05 2,440,033 +3.32(+1.61%)
Nov 03, 2021 197.82 207.01 197.09 205.73 3,543,906 +8.79(+4.46%)
Nov 02, 2021 195.95 198.76 193.72 196.94 3,137,502 +1.36(+0.70%)
Nov 01, 2021 193.18 196.96 194.05 195.57 3,582,912 +4.07(+2.13%)
Oct 29, 2021 188.53 192.41 188.03 191.50 1,683,257 +0.91(+0.48%)
Oct 28, 2021 185.29 190.59 2,025,314 +7.14(+3.89%)
Oct 27, 2021 184.70 186.09 181.95 183.45 3,023,299 -3.56(-1.91%)
Oct 26, 2021 191.71 187.01 2,839,244 -3.95(-2.07%)
Oct 25, 2021 191.31 192.71 190.47 190.96 1,458,308 +0.34(+0.18%)
Oct 22, 2021 192.19 193.95 190.57 190.62 1,918,856 -1.26(-0.66%)
Oct 21, 2021 187.16 192.13 186.87 191.88 1,771,162 +3.56(+1.89%)
Oct 20, 2021 187.40 190.48 185.72 188.32 2,203,025 +0.54(+0.29%)
Oct 19, 2021 183.85 187.95 182.60 187.78 2,203,074 +4.47(+2.44%)
Oct 18, 2021 179.44 183.36 178.43 183.30 2,127,324 +2.34(+1.29%)
Oct 15, 2021 181.52 182.80 180.29 180.97 1,859,083 +0.68(+0.38%)
Oct 14, 2021 178.29 181.09 178.06 180.29 2,813,417 +5.72(+3.28%)
Oct 13, 2021 175.83 177.54 173.91 174.57 2,902,266 -0.09(-0.05%)
Oct 12, 2021 178.43 179.00 173.84 174.66 3,168,597 -2.62(-1.48%)
Oct 11, 2021 180.52 182.25 177.08 177.28 2,247,546 -4.17(-2.30%)
Oct 08, 2021 185.45 185.60 181.14 181.44 1,462,488 -3.38(-1.83%)
Oct 07, 2021 184.50 188.18 184.50 184.82 1,588,520 +2.81(+1.54%)
Oct 06, 2021 179.88 183.00 179.63 182.01 1,937,668 -0.70(-0.38%)
Oct 05, 2021 181.81 184.57 179.89 182.70 2,356,126 +2.56(+1.42%)
Oct 04, 2021 184.69 184.91 179.16 180.15 2,676,262 -3.76(-2.04%)
Oct 01, 2021 187.18 188.09 182.10 183.90 3,546,786 -2.84(-1.52%)
Sep 30, 2021 191.23 192.10 186.59 186.75 2,460,459 -2.75(-1.45%)
Sep 29, 2021 193.46 194.30 188.64 189.49 2,072,983 -7.09(-3.61%)
Sep 28, 2021 202.74 204.03 196.36 196.59 2,308,279 -10.01(-4.85%)
Sep 27, 2021 204.22 207.98 202.81 206.59 1,122,070 +0.02(+0.01%)
Sep 24, 2021 204.99 207.86 204.06 206.58 1,150,469 +0.31(+0.15%)
Sep 23, 2021 204.17 207.92 203.09 206.27 1,500,637 +3.12(+1.53%)
Sep 22, 2021 198.13 203.34 197.46 203.15 1,819,393 +6.69(+3.41%)
Sep 21, 2021 195.13 198.09 193.55 196.46 1,598,763 +3.13(+1.62%)
Sep 20, 2021 195.36 195.45 189.67 193.33 3,104,074 -6.25(-3.13%)
Sep 17, 2021 201.77 202.31 198.22 199.58 5,116,103 -3.53(-1.74%)
Sep 16, 2021 201.20 203.75 199.06 203.11 1,576,323 +0.66(+0.33%)
Sep 15, 2021 202.76 202.79 200.19 202.45 1,483,914 +0.82(+0.41%)
Sep 14, 2021 206.04 206.25 201.31 201.63 1,473,981 -2.60(-1.27%)
Sep 13, 2021 203.91 205.65 201.29 204.23 1,489,655 +2.52(+1.25%)
Sep 10, 2021 202.49 205.87 201.59 201.71 1,932,255 +1.58(+0.79%)
Sep 09, 2021 199.53 201.51 198.74 200.13 2,574,396 +2.22(+1.12%)
Sep 08, 2021 201.54 202.30 197.08 197.91 1,830,723 -4.51(-2.23%)
Sep 07, 2021 202.97 203.01 200.99 202.41 1,916,475 -0.12(-0.06%)
Sep 03, 2021 202.63 204.81 201.88 202.54 1,907,487 +1.03(+0.51%)
Sep 02, 2021 202.47 202.76 200.36 201.51 1,951,992 +0.39(+0.19%)
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.