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 (%)
Apr 30, 2021 187.06 188.07 181.16 182.55 3,906,635 -7.82(-4.11%)
Apr 29, 2021 190.79 191.22 186.24 190.37 2,090,613 +2.00(+1.06%)
Apr 28, 2021 193.34 193.34 188.09 188.37 2,310,975 -4.50(-2.34%)
Apr 27, 2021 197.03 198.37 191.98 192.88 2,941,979 -1.54(-0.79%)
Apr 26, 2021 191.93 196.02 191.64 194.41 3,414,578 +3.28(+1.72%)
Apr 23, 2021 187.84 192.28 187.70 191.13 3,386,418 +5.03(+2.71%)
Apr 22, 2021 190.83 191.62 185.75 186.10 2,509,799 -4.63(-2.43%)
Apr 21, 2021 184.11 190.93 182.50 190.72 2,897,601 +6.89(+3.75%)
Apr 20, 2021 183.83 186.42 182.40 183.83 3,372,081 -0.85(-0.46%)
Apr 19, 2021 189.05 189.22 182.06 184.68 2,832,539 -4.38(-2.32%)
Apr 16, 2021 190.78 191.62 188.71 189.06 2,307,071 -2.27(-1.18%)
Apr 15, 2021 192.27 192.27 188.26 191.33 1,959,484 +1.78(+0.94%)
Apr 14, 2021 190.79 192.81 188.31 189.55 3,036,140 -2.00(-1.04%)
Apr 13, 2021 196.59 197.04 190.33 191.55 3,199,108 -5.63(-2.86%)
Apr 12, 2021 197.22 197.45 194.27 197.18 1,778,470 -1.19(-0.60%)
Apr 09, 2021 196.72 198.67 195.38 198.37 1,980,472 -0.02(-0.01%)
Apr 08, 2021 198.19 199.77 196.38 198.38 3,350,280 -2.78(-1.38%)
Apr 07, 2021 200.94 202.35 199.38 201.16 1,605,768 -0.73(-0.36%)
Apr 06, 2021 201.61 203.59 197.86 201.89 2,296,243 -1.70(-0.83%)
Apr 05, 2021 200.41 205.23 198.78 203.59 2,808,741 +6.28(+3.18%)
Apr 01, 2021 194.65 197.53 193.58 197.31 2,808,095 +6.39(+3.35%)
Mar 31, 2021 189.67 192.69 187.75 190.92 3,009,783 +3.38(+1.80%)
Mar 30, 2021 182.44 188.52 182.32 187.54 2,451,378 +3.44(+1.87%)
Mar 29, 2021 186.72 187.43 181.95 184.09 2,855,006 -4.61(-2.44%)
Mar 26, 2021 180.92 189.11 179.29 188.70 3,265,143 +7.29(+4.02%)
Mar 25, 2021 173.21 182.07 172.85 181.41 3,703,954 +3.82(+2.15%)
Mar 24, 2021 183.25 184.45 177.56 177.59 3,050,610 -4.12(-2.26%)
Mar 23, 2021 189.76 189.87 179.97 181.71 5,007,213 -8.33(-4.38%)
Mar 22, 2021 192.60 195.46 186.47 190.03 6,197,416 -1.56(-0.81%)
Mar 19, 2021 186.19 193.95 183.22 191.59 55,999,604 +3.27(+1.74%)
Mar 18, 2021 193.59 197.47 187.46 188.31 8,751,243 -9.25(-4.68%)
Mar 17, 2021 189.23 198.75 188.70 197.56 7,720,600 +5.27(+2.74%)
Mar 16, 2021 190.69 195.54 190.26 192.29 7,264,762 +2.72(+1.44%)
Mar 15, 2021 186.62 189.65 184.16 189.57 12,763,401 +15.59(+8.96%)
Mar 12, 2021 175.32 177.00 172.38 173.98 2,191,280 -4.24(-2.38%)
Mar 11, 2021 176.50 179.15 174.93 178.21 3,391,282 +7.63(+4.47%)
Mar 10, 2021 176.67 177.13 170.40 170.58 2,368,813 -3.20(-1.84%)
Mar 09, 2021 166.52 175.13 165.45 173.79 3,900,509 +12.12(+7.50%)
Mar 08, 2021 169.06 173.56 160.87 161.67 3,351,434 -9.36(-5.47%)
Mar 05, 2021 164.72 172.12 156.98 171.03 5,369,415 +12.88(+8.14%)
Mar 04, 2021 164.12 167.04 155.23 158.15 3,950,840 -8.23(-4.95%)
Mar 03, 2021 172.63 174.12 165.95 166.39 2,556,864 -5.94(-3.45%)
Mar 02, 2021 178.69 179.41 172.12 172.32 2,930,495 -4.76(-2.69%)
Mar 01, 2021 176.34 177.65 173.32 177.08 4,606,535 +4.49(+2.60%)
Feb 26, 2021 172.11 174.12 167.46 172.59 3,098,065 +3.81(+2.26%)
Feb 25, 2021 176.33 177.74 168.33 168.78 3,559,567 -7.27(-4.13%)
Feb 24, 2021 168.29 176.62 167.28 176.05 3,339,412 +4.85(+2.83%)
Feb 23, 2021 173.84 173.84 165.76 171.20 5,490,504 -4.28(-2.44%)
Feb 22, 2021 180.39 181.90 174.88 175.48 2,546,364 -5.65(-3.12%)
Feb 19, 2021 179.07 182.24 178.20 181.13 2,320,534 +5.40(+3.07%)
Feb 18, 2021 177.27 178.64 173.06 175.74 2,929,974 -3.60(-2.01%)
Feb 17, 2021 180.90 184.30 177.66 179.34 2,533,440 -5.43(-2.94%)
Feb 16, 2021 188.03 189.26 183.11 184.76 2,303,555 +0.98(+0.53%)
Feb 12, 2021 182.63 185.20 180.44 183.78 1,768,192 +0.37(+0.20%)
Feb 11, 2021 178.12 184.13 178.12 183.41 2,760,132 +5.77(+3.25%)
Feb 10, 2021 181.15 181.46 173.38 177.65 3,002,754 -0.13(-0.07%)
Feb 09, 2021 177.13 178.12 174.40 177.78 1,800,586 -0.08(-0.04%)
Feb 08, 2021 174.62 177.88 173.96 177.85 2,467,420 +5.80(+3.37%)
Feb 05, 2021 172.97 174.08 171.18 172.06 3,206,375 +0.51(+0.30%)
Feb 04, 2021 166.29 171.55 165.59 171.55 2,858,677 +6.95(+4.22%)
Feb 03, 2021 170.17 171.82 163.66 164.60 3,460,620 -2.94(-1.75%)
Feb 02, 2021 170.18 173.01 161.38 167.54 7,002,622 +5.37(+3.31%)
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.