Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 111.22 111.48 107.85 110.44 3,559,452 +0.29(+0.26%)
Jul 30, 2020 109.84 110.76 108.69 110.15 3,254,240 -1.76(-1.57%)
Jul 29, 2020 108.77 112.53 108.77 111.91 3,044,645 +3.62(+3.34%)
Jul 28, 2020 109.54 111.82 108.06 108.29 7,139,227 -4.70(-4.16%)
Jul 27, 2020 109.99 113.12 109.28 112.99 3,158,103 +4.22(+3.88%)
Jul 24, 2020 109.81 110.92 107.48 108.77 3,349,597 -3.22(-2.88%)
Jul 23, 2020 114.25 114.33 110.24 111.99 2,772,439 -2.05(-1.80%)
Jul 22, 2020 115.55 116.70 113.60 114.04 2,483,285 -2.00(-1.73%)
Jul 21, 2020 117.46 118.51 115.54 116.04 2,532,907 -0.07(-0.06%)
Jul 20, 2020 114.54 116.53 113.14 116.11 1,842,303 +0.80(+0.69%)
Jul 17, 2020 115.27 115.41 113.38 115.31 2,312,558 +1.48(+1.30%)
Jul 16, 2020 112.04 114.36 111.38 113.83 1,633,231 -0.66(-0.57%)
Jul 15, 2020 114.61 115.55 113.00 114.48 2,168,936 +1.30(+1.15%)
Jul 14, 2020 109.38 113.52 108.53 113.19 2,748,975 +3.20(+2.91%)
Jul 13, 2020 113.43 115.31 109.82 109.98 3,299,798 -0.06(-0.05%)
Jul 10, 2020 111.34 112.29 109.07 110.04 1,725,878 -0.75(-0.68%)
Jul 09, 2020 109.54 111.82 106.42 110.79 2,469,723 +1.33(+1.21%)
Jul 08, 2020 109.16 109.69 107.62 109.47 1,595,469 +1.00(+0.92%)
Jul 07, 2020 109.24 110.38 108.27 108.47 1,412,379 -1.03(-0.94%)
Jul 06, 2020 108.70 109.81 108.08 109.50 2,130,471 +3.58(+3.38%)
Jul 02, 2020 107.33 108.69 105.79 105.92 2,160,807 +0.76(+0.72%)
Jul 01, 2020 107.17 107.69 104.94 105.16 1,941,369 -2.00(-1.87%)
Jun 30, 2020 106.51 107.87 104.64 107.16 2,853,606 +2.31(+2.21%)
Jun 29, 2020 103.00 105.81 100.55 104.85 2,671,398 +3.22(+3.17%)
Jun 26, 2020 105.58 106.33 100.31 101.63 5,238,082 -4.91(-4.60%)
Jun 25, 2020 106.38 107.09 104.29 106.53 3,705,517 +0.29(+0.27%)
Jun 24, 2020 110.55 111.72 105.81 106.24 4,316,279 -6.45(-5.72%)
Jun 23, 2020 111.35 113.08 110.70 112.69 2,646,833 +2.71(+2.46%)
Jun 22, 2020 110.61 110.97 107.70 109.98 4,003,704 -0.22(-0.20%)
Jun 19, 2020 111.78 114.34 109.94 110.20 23,784,204 +0.07(+0.07%)
Jun 18, 2020 108.38 112.07 108.38 110.12 5,643,068 +0.41(+0.38%)
Jun 17, 2020 107.72 110.64 107.50 109.71 5,155,165 +3.28(+3.08%)
Jun 16, 2020 107.26 109.25 103.87 106.43 6,212,861 +3.57(+3.47%)
Jun 15, 2020 98.56 103.79 96.98 102.86 4,289,633 +3.09(+3.10%)
Jun 12, 2020 100.21 100.83 96.98 99.77 3,561,474 +3.83(+3.99%)
Jun 11, 2020 98.80 100.62 95.84 95.94 3,183,628 -7.32(-7.09%)
Jun 10, 2020 104.94 105.25 102.88 103.26 3,125,137 -1.14(-1.09%)
Jun 09, 2020 104.44 106.60 103.14 104.40 3,376,998 -2.42(-2.27%)
Jun 08, 2020 109.99 110.38 106.07 106.83 4,768,470 +0.26(+0.25%)
Jun 05, 2020 108.54 111.27 106.07 106.56 8,495,538 +4.00(+3.90%)
Jun 04, 2020 100.88 104.06 99.99 102.57 7,213,184 +0.94(+0.92%)
Jun 03, 2020 99.24 103.16 99.04 101.63 8,202,495 +6.65(+7.00%)
Jun 02, 2020 93.81 96.53 92.94 94.98 5,617,649 +2.12(+2.28%)
Jun 01, 2020 91.47 93.98 90.43 92.87 6,751,042 +2.89(+3.22%)
May 29, 2020 92.89 94.28 89.97 89.97 45,689,524 -2.96(-3.18%)
May 28, 2020 97.16 97.19 92.80 92.93 4,031,303 -4.80(-4.91%)
May 27, 2020 95.76 98.06 94.90 97.74 5,466,537 +2.23(+2.33%)
May 26, 2020 96.59 98.55 95.13 95.51 5,234,363 +3.45(+3.74%)
May 22, 2020 92.56 93.09 90.68 92.06 2,878,272 -0.52(-0.57%)
May 21, 2020 96.29 96.99 91.40 92.59 3,625,462 -4.41(-4.55%)
May 20, 2020 95.25 98.46 95.20 97.00 4,709,737 +4.27(+4.60%)
May 19, 2020 94.41 95.59 92.11 92.73 3,736,949 -2.84(-2.97%)
May 18, 2020 88.14 95.88 87.47 95.56 6,088,628 +10.88(+12.85%)
May 15, 2020 84.18 86.49 83.64 84.68 4,674,361 -2.94(-3.36%)
May 14, 2020 85.90 88.75 83.42 87.62 3,609,680 +0.52(+0.60%)
May 13, 2020 88.96 90.62 85.85 87.10 5,909,155 -4.96(-5.39%)
May 12, 2020 96.27 96.88 91.87 92.06 2,136,327 -3.96(-4.12%)
May 11, 2020 97.16 97.23 95.52 96.02 1,964,723 -2.13(-2.17%)
May 08, 2020 96.14 98.64 95.21 98.16 2,877,524 +2.04(+2.12%)
May 07, 2020 95.69 96.55 93.75 96.12 2,498,325 +2.13(+2.27%)
May 06, 2020 93.35 95.98 92.52 93.98 2,887,306 +1.10(+1.19%)
May 05, 2020 92.37 94.31 91.97 92.88 3,111,675 +2.47(+2.73%)
May 04, 2020 88.22 90.54 86.70 90.40 3,993,739 +0.99(+1.11%)
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.