Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 149.43 151.23 147.41 148.88 2,412,678 -0.49(-0.33%)
Nov 27, 2020 148.91 152.09 148.65 149.37 1,105,041 +1.19(+0.81%)
Nov 25, 2020 149.43 149.69 147.22 148.18 1,809,140 -0.75(-0.50%)
Nov 24, 2020 148.83 149.07 145.42 148.93 2,462,303 +2.41(+1.64%)
Nov 23, 2020 143.34 146.94 142.17 146.52 2,273,894 +5.02(+3.55%)
Nov 20, 2020 142.78 143.81 141.48 141.50 1,631,333 -0.73(-0.52%)
Nov 19, 2020 139.09 142.69 138.21 142.24 1,878,498 +3.01(+2.16%)
Nov 18, 2020 140.49 141.54 138.92 139.23 1,296,453 -1.16(-0.83%)
Nov 17, 2020 141.67 142.42 139.01 140.39 1,913,321 -0.56(-0.40%)
Nov 16, 2020 140.39 142.11 139.37 140.96 2,008,523 +3.29(+2.39%)
Nov 13, 2020 137.22 138.69 136.89 137.67 1,154,415 +2.06(+1.52%)
Nov 12, 2020 137.21 137.76 134.98 135.61 1,523,526 -0.72(-0.53%)
Nov 11, 2020 134.68 137.15 134.11 136.33 1,766,135 +4.54(+3.44%)
Nov 10, 2020 134.18 135.79 131.51 131.79 2,311,487 -4.34(-3.19%)
Nov 09, 2020 140.96 143.30 135.85 136.14 3,749,443 -1.75(-1.27%)
Nov 06, 2020 135.59 138.59 134.97 137.88 2,924,184 +2.20(+1.62%)
Nov 05, 2020 133.45 136.49 132.59 135.69 2,385,910 +4.70(+3.59%)
Nov 04, 2020 132.56 132.97 128.47 130.99 2,505,302 +0.47(+0.36%)
Nov 03, 2020 129.36 132.97 128.75 130.52 1,859,409 +1.47(+1.14%)
Nov 02, 2020 128.84 130.01 127.82 129.04 2,025,114 +2.06(+1.62%)
Oct 30, 2020 125.48 127.61 124.97 126.98 2,432,688 -0.99(-0.77%)
Oct 29, 2020 121.03 129.23 121.03 127.97 2,895,766 +6.01(+4.93%)
Oct 28, 2020 122.24 123.03 119.17 121.96 3,208,928 -3.25(-2.60%)
Oct 27, 2020 128.17 128.35 123.72 125.21 2,692,606 -1.56(-1.23%)
Oct 26, 2020 127.05 127.91 124.72 126.77 3,036,941 -2.15(-1.67%)
Oct 23, 2020 127.35 129.46 126.27 128.92 1,531,842 +2.15(+1.70%)
Oct 22, 2020 127.87 128.22 125.29 126.77 1,611,166 -0.91(-0.71%)
Oct 21, 2020 129.62 129.80 127.12 127.68 1,789,180 +0.61(+0.48%)
Oct 20, 2020 129.38 129.50 126.77 127.07 1,440,628 -1.05(-0.82%)
Oct 19, 2020 129.34 130.49 127.37 128.12 1,709,856 -0.84(-0.66%)
Oct 16, 2020 130.94 131.26 128.71 128.97 1,384,255 +0.34(+0.26%)
Oct 15, 2020 126.48 129.31 125.64 128.63 1,656,137 -0.23(-0.18%)
Oct 14, 2020 128.56 129.78 127.66 128.85 2,466,645 +0.25(+0.20%)
Oct 13, 2020 132.51 133.44 128.36 128.60 2,772,363 -4.92(-3.69%)
Oct 12, 2020 134.39 134.62 131.96 133.52 3,044,650 +0.52(+0.39%)
Oct 09, 2020 133.90 136.41 130.44 133.01 5,360,384 +6.30(+4.97%)
Oct 08, 2020 126.94 127.73 126.05 126.71 2,340,885 +1.16(+0.92%)
Oct 07, 2020 125.30 126.79 125.00 125.56 1,956,771 +2.54(+2.06%)
Oct 06, 2020 123.77 126.88 122.54 123.02 2,327,676 -1.03(-0.83%)
Oct 05, 2020 121.68 124.12 121.23 124.05 2,414,670 +4.33(+3.62%)
Oct 02, 2020 119.51 122.62 119.01 119.72 2,267,011 -3.38(-2.75%)
Oct 01, 2020 121.82 124.22 120.29 123.10 3,649,044 +5.81(+4.95%)
Sep 30, 2020 116.41 119.14 115.80 117.29 2,133,712 +1.43(+1.23%)
Sep 29, 2020 118.51 118.54 115.74 115.87 1,730,797 -0.67(-0.57%)
Sep 28, 2020 115.09 116.69 114.56 116.53 2,280,753 +3.92(+3.48%)
Sep 25, 2020 111.42 112.93 110.19 112.61 2,170,287 +0.63(+0.56%)
Sep 24, 2020 111.50 113.92 111.03 111.98 1,926,507 -0.73(-0.65%)
Sep 23, 2020 115.75 116.53 112.24 112.72 1,697,950 -2.53(-2.19%)
Sep 22, 2020 115.40 116.04 113.42 115.25 1,709,706 +1.20(+1.05%)
Sep 21, 2020 115.55 116.07 112.10 114.04 2,154,242 -4.45(-3.76%)
Sep 18, 2020 120.93 121.22 115.96 118.50 4,469,753 -1.57(-1.31%)
Sep 17, 2020 116.18 120.42 115.46 120.07 2,198,704 -0.78(-0.65%)
Sep 16, 2020 121.23 123.40 120.63 120.85 2,184,822 +1.11(+0.93%)
Sep 15, 2020 119.72 121.04 119.18 119.74 1,703,994 +1.61(+1.36%)
Sep 14, 2020 118.57 119.94 116.98 118.13 1,637,160 +1.25(+1.07%)
Sep 11, 2020 116.62 118.67 115.39 116.89 1,491,421 +1.55(+1.34%)
Sep 10, 2020 117.31 119.72 114.82 115.34 1,587,927 -1.07(-0.92%)
Sep 09, 2020 114.47 117.71 113.74 116.41 2,421,695 +4.23(+3.78%)
Sep 08, 2020 114.38 114.92 111.69 112.17 2,712,676 -6.19(-5.23%)
Sep 04, 2020 118.40 119.07 114.61 118.37 1,715,764 +0.22(+0.18%)
Sep 03, 2020 122.73 122.73 117.17 118.15 2,144,810 -5.62(-4.54%)
Sep 02, 2020 121.50 124.57 120.59 123.77 1,645,157 +3.65(+3.04%)
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.