Nxp Semiconductors (NQ: NXPI )

192.25 USD +5.81 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 188.80 194.95 188.15 192.25 2,953,904 +5.81(+3.12%)
May 13, 2021 184.85 189.13 184.69 186.44 2,586,201 +3.66(+2.00%)
May 12, 2021 187.79 189.99 181.72 182.78 3,819,988 -9.76(-5.07%)
May 11, 2021 183.42 192.82 182.59 192.54 3,037,610 +3.51(+1.86%)
May 10, 2021 195.30 196.41 188.91 189.03 2,850,432 -8.89(-4.49%)
May 07, 2021 195.00 198.50 193.33 197.92 3,321,428 +5.40(+2.80%)
May 06, 2021 189.42 192.62 186.26 192.52 2,784,944 +2.11(+1.11%)
May 05, 2021 192.02 192.73 188.60 190.41 4,243,238 -0.68(-0.36%)
May 04, 2021 188.50 191.75 185.20 191.09 4,443,869 -0.75(-0.39%)
May 03, 2021 194.75 195.94 190.47 191.84 2,245,440 -0.67(-0.35%)
Apr 30, 2021 197.27 198.33 191.05 192.51 3,704,500 -8.25(-4.11%)
Apr 29, 2021 201.20 201.65 196.40 200.76 1,982,442 +2.11(+1.06%)
Apr 28, 2021 203.89 203.89 198.35 198.65 2,191,402 -4.75(-2.34%)
Apr 27, 2021 207.78 209.19 202.46 203.40 2,789,757 -1.62(-0.79%)
Apr 26, 2021 202.40 206.72 202.10 205.02 3,237,903 +3.46(+1.72%)
Apr 23, 2021 198.09 202.77 197.94 201.56 3,211,200 +5.31(+2.71%)
Apr 22, 2021 201.24 202.07 195.88 196.25 2,379,939 -4.88(-2.43%)
Apr 21, 2021 194.16 201.35 192.46 201.13 2,747,675 +7.27(+3.75%)
Apr 20, 2021 193.86 196.59 192.35 193.86 3,197,605 -0.90(-0.46%)
Apr 19, 2021 199.37 199.55 191.99 194.76 2,685,980 -4.62(-2.32%)
Apr 16, 2021 201.19 202.08 199.01 199.38 2,187,700 -2.39(-1.18%)
Apr 15, 2021 202.76 202.76 198.53 201.77 1,858,098 +1.88(+0.94%)
Apr 14, 2021 201.20 203.33 198.59 199.89 2,879,046 -2.11(-1.04%)
Apr 13, 2021 207.32 207.79 200.72 202.00 3,033,582 -5.94(-2.86%)
Apr 12, 2021 207.98 208.22 204.87 207.94 1,686,450 -1.25(-0.60%)
Apr 09, 2021 207.45 209.51 206.04 209.19 1,878,000 -0.02(-0.01%)
Apr 08, 2021 209.00 210.67 207.09 209.21 3,176,932 -2.93(-1.38%)
Apr 07, 2021 211.90 213.39 210.26 212.14 1,522,684 -0.77(-0.36%)
Apr 06, 2021 212.61 214.70 208.66 212.91 2,177,432 -1.79(-0.83%)
Apr 05, 2021 211.34 216.43 209.63 214.70 2,663,413 +6.62(+3.18%)
Apr 01, 2021 205.27 208.31 204.14 208.08 2,662,800 +6.74(+3.35%)
Mar 31, 2021 200.02 203.20 198.00 201.34 2,854,053 +3.57(+1.81%)
Mar 30, 2021 192.39 198.81 192.27 197.77 2,324,540 +3.63(+1.87%)
Mar 29, 2021 196.91 197.66 191.88 194.14 2,707,284 -4.86(-2.44%)
Mar 26, 2021 190.79 199.43 189.07 199.00 3,096,200 +7.69(+4.02%)
Mar 25, 2021 182.66 192.00 182.28 191.31 3,512,306 +4.03(+2.15%)
Mar 24, 2021 193.25 194.51 187.25 187.28 2,892,767 -4.34(-2.26%)
Mar 23, 2021 200.11 200.23 189.79 191.62 4,748,133 -8.78(-4.38%)
Mar 22, 2021 203.11 206.12 196.65 200.40 5,876,753 -1.64(-0.81%)
Mar 19, 2021 196.35 204.53 193.22 202.04 53,102,100 +3.45(+1.74%)
Mar 18, 2021 204.15 208.25 197.69 198.59 8,298,441 -9.75(-4.68%)
Mar 17, 2021 199.56 209.59 199.00 208.34 7,321,125 +5.56(+2.74%)
Mar 16, 2021 201.10 206.21 200.64 202.78 6,888,873 +2.87(+1.44%)
Mar 15, 2021 196.80 200.00 194.21 199.91 12,103,004 +16.44(+8.96%)
Mar 12, 2021 184.89 186.66 181.79 183.47 2,077,900 -5.03(-2.67%)
Mar 11, 2021 186.69 189.49 185.03 188.50 3,206,216 +8.07(+4.47%)
Mar 10, 2021 186.87 187.35 180.23 180.43 2,239,544 -3.39(-1.84%)
Mar 09, 2021 176.13 185.24 175.00 183.82 3,687,654 +12.82(+7.50%)
Mar 08, 2021 178.82 183.58 170.15 171.00 3,168,543 -9.90(-5.47%)
Mar 05, 2021 174.23 182.06 166.04 180.90 5,076,400 +13.62(+8.14%)
Mar 04, 2021 173.59 176.68 164.19 167.28 3,735,238 -8.71(-4.95%)
Mar 03, 2021 182.60 184.17 175.53 175.99 2,417,333 -6.28(-3.45%)
Mar 02, 2021 189.00 189.76 182.06 182.27 2,770,575 -5.03(-2.69%)
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.