Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 220.32 222.09 218.99 219.90 1,516,188 -0.33(-0.15%)
Jul 28, 2023 222.20 222.33 217.58 220.23 2,022,353 +1.50(+0.69%)
Jul 27, 2023 220.15 222.46 216.09 218.73 3,451,096 +3.26(+1.51%)
Jul 26, 2023 214.97 217.52 212.72 215.46 2,234,526 -1.39(-0.64%)
Jul 25, 2023 215.98 219.09 213.49 216.85 3,892,029 +8.89(+4.27%)
Jul 24, 2023 210.03 211.60 207.22 207.97 5,061,949 -2.39(-1.13%)
Jul 21, 2023 211.19 213.34 210.22 210.35 5,471,149 +1.33(+0.64%)
Jul 20, 2023 213.79 215.59 207.50 209.02 3,409,026 -8.22(-3.78%)
Jul 19, 2023 219.99 221.22 217.15 217.24 2,238,376 -3.33(-1.51%)
Jul 18, 2023 215.84 221.30 215.37 220.57 2,160,584 +3.98(+1.84%)
Jul 17, 2023 209.61 218.19 209.03 216.59 2,510,047 +6.98(+3.33%)
Jul 14, 2023 212.72 213.69 208.44 209.61 1,998,877 -3.93(-1.84%)
Jul 13, 2023 209.59 213.84 209.46 213.53 2,090,080 +4.60(+2.20%)
Jul 12, 2023 211.29 211.83 207.69 208.94 2,604,045 +0.90(+0.43%)
Jul 11, 2023 207.89 208.57 205.00 208.04 1,610,602 +0.52(+0.25%)
Jul 10, 2023 203.30 208.16 203.02 207.51 3,209,299 +6.27(+3.12%)
Jul 07, 2023 200.72 204.79 200.72 201.24 1,873,646 -0.31(-0.15%)
Jul 06, 2023 197.71 201.81 197.27 201.55 2,759,538 +0.69(+0.34%)
Jul 05, 2023 202.17 203.84 199.80 200.86 2,401,584 -3.41(-1.67%)
Jul 03, 2023 202.70 205.75 200.79 204.27 1,104,413 +2.42(+1.20%)
Jun 30, 2023 200.10 203.14 198.18 201.85 2,556,810 +4.85(+2.46%)
Jun 29, 2023 194.81 197.72 192.43 197.00 1,635,927 +2.17(+1.11%)
Jun 28, 2023 194.18 197.06 193.69 194.83 1,532,701 -2.72(-1.38%)
Jun 27, 2023 189.35 197.73 188.13 197.55 2,223,033 +8.01(+4.22%)
Jun 26, 2023 187.37 192.56 186.91 189.55 1,458,752 +3.46(+1.86%)
Jun 23, 2023 187.87 189.28 185.90 186.09 1,913,131 -5.88(-3.06%)
Jun 22, 2023 188.76 192.88 187.88 191.96 1,493,933 +1.35(+0.71%)
Jun 21, 2023 191.56 193.12 190.08 190.61 2,106,244 -2.09(-1.08%)
Jun 20, 2023 192.61 195.17 190.60 192.70 2,050,522 -2.42(-1.24%)
Jun 16, 2023 195.46 196.43 192.79 195.12 4,583,407 +2.07(+1.07%)
Jun 15, 2023 190.26 194.34 189.77 193.05 2,489,077 +0.06(+0.03%)
Jun 14, 2023 193.24 196.79 191.42 192.99 3,335,628 -0.74(-0.38%)
Jun 13, 2023 187.57 195.07 187.39 193.73 3,614,004 +7.99(+4.30%)
Jun 12, 2023 183.43 186.09 181.59 185.74 2,886,521 +4.27(+2.35%)
Jun 09, 2023 185.49 186.55 180.75 181.47 2,052,186 -2.41(-1.31%)
Jun 08, 2023 183.67 185.21 182.68 183.88 1,653,555 +0.99(+0.54%)
Jun 07, 2023 179.02 186.29 178.71 182.89 2,268,955 +5.09(+2.86%)
Jun 06, 2023 172.11 178.39 171.33 177.80 1,720,932 +4.61(+2.66%)
Jun 05, 2023 178.36 178.52 171.96 173.19 1,931,450 -4.94(-2.78%)
Jun 02, 2023 179.74 180.48 175.26 178.13 1,577,606 +0.59(+0.33%)
Jun 01, 2023 176.74 179.47 173.48 177.54 2,435,276 +1.99(+1.13%)
May 31, 2023 177.24 178.59 174.49 175.55 5,392,749 -3.04(-1.70%)
May 30, 2023 181.47 183.02 177.00 178.59 2,260,503 +0.87(+0.49%)
May 26, 2023 170.64 179.09 170.05 177.72 3,675,991 +9.65(+5.74%)
May 25, 2023 161.86 168.60 160.14 168.07 2,888,254 +4.73(+2.89%)
May 24, 2023 168.04 168.39 162.23 163.34 3,296,966 -8.38(-4.88%)
May 23, 2023 172.95 173.98 170.92 171.72 1,868,555 -2.27(-1.30%)
May 22, 2023 170.88 174.67 170.23 173.98 1,514,346 +2.36(+1.38%)
May 19, 2023 173.34 173.62 170.80 171.62 2,026,640 -0.67(-0.39%)
May 18, 2023 169.58 172.51 168.85 172.29 2,966,422 +4.31(+2.56%)
May 17, 2023 164.60 168.45 164.24 167.98 2,121,662 +5.26(+3.23%)
May 16, 2023 164.02 165.42 162.62 162.72 1,303,966 -2.00(-1.21%)
May 15, 2023 161.41 164.96 160.91 164.72 1,476,369 +3.32(+2.05%)
May 12, 2023 161.19 162.10 159.28 161.41 1,040,482 +1.18(+0.73%)
May 11, 2023 160.77 162.99 158.15 160.23 1,499,608 -1.81(-1.12%)
May 10, 2023 164.35 164.99 161.59 162.05 1,519,342 +0.11(+0.07%)
May 09, 2023 162.24 162.66 160.15 161.94 2,000,830 -2.90(-1.76%)
May 08, 2023 163.74 165.13 162.31 164.84 1,331,953 +1.21(+0.74%)
May 05, 2023 161.60 164.24 159.20 163.64 2,452,088 +2.97(+1.85%)
May 04, 2023 163.79 164.15 159.64 160.66 2,409,038 -3.70(-2.25%)
May 03, 2023 168.96 169.23 163.76 164.36 2,409,340 -3.87(-2.30%)
May 02, 2023 170.03 173.50 165.54 168.24 5,507,952 +5.39(+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.