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 (%)
Nov 30, 2020 149.96 151.78 147.94 149.42 2,404,009 -0.49(-0.33%)
Nov 27, 2020 149.45 152.64 149.18 149.91 1,101,071 +1.20(+0.81%)
Nov 25, 2020 149.96 150.23 147.75 148.71 1,802,640 -0.75(-0.50%)
Nov 24, 2020 149.37 149.61 145.95 149.46 2,453,456 +2.41(+1.64%)
Nov 23, 2020 143.85 147.47 142.68 147.05 2,265,724 +5.04(+3.55%)
Nov 20, 2020 143.30 144.33 142.00 142.01 1,625,472 -0.74(-0.52%)
Nov 19, 2020 139.59 143.20 138.71 142.75 1,871,749 +3.02(+2.16%)
Nov 18, 2020 141.00 142.05 139.42 139.73 1,291,795 -1.17(-0.83%)
Nov 17, 2020 142.18 142.94 139.51 140.90 1,906,447 -0.57(-0.40%)
Nov 16, 2020 140.90 142.63 139.87 141.47 2,001,307 +3.30(+2.39%)
Nov 13, 2020 137.71 139.19 137.38 138.16 1,150,267 +2.06(+1.52%)
Nov 12, 2020 137.70 138.26 135.47 136.10 1,518,052 -0.73(-0.53%)
Nov 11, 2020 135.17 137.65 134.59 136.83 1,759,790 +4.56(+3.44%)
Nov 10, 2020 134.67 136.28 131.99 132.27 2,303,182 -4.36(-3.19%)
Nov 09, 2020 141.47 143.81 136.34 136.63 3,735,972 -1.75(-1.27%)
Nov 06, 2020 136.08 139.09 135.45 138.38 2,913,678 +2.21(+1.62%)
Nov 05, 2020 133.93 136.99 133.06 136.18 2,377,338 +4.72(+3.59%)
Nov 04, 2020 133.03 133.45 128.93 131.46 2,496,301 +0.47(+0.36%)
Nov 03, 2020 129.83 133.45 129.22 130.99 1,852,728 +1.48(+1.14%)
Nov 02, 2020 129.30 130.48 128.28 129.51 2,017,838 +2.07(+1.62%)
Oct 30, 2020 125.93 128.07 125.42 127.44 2,423,947 -0.99(-0.77%)
Oct 29, 2020 121.47 129.70 121.47 128.43 2,885,362 +6.04(+4.93%)
Oct 28, 2020 122.68 123.47 119.59 122.39 3,197,399 -3.26(-2.60%)
Oct 27, 2020 128.63 128.81 124.17 125.66 2,682,932 -1.56(-1.23%)
Oct 26, 2020 127.51 128.37 125.17 127.22 3,026,030 -2.16(-1.67%)
Oct 23, 2020 127.81 129.92 126.72 129.38 1,526,338 +2.16(+1.70%)
Oct 22, 2020 128.33 128.68 125.74 127.22 1,605,377 -0.92(-0.71%)
Oct 21, 2020 130.09 130.27 127.58 128.14 1,782,752 +0.61(+0.48%)
Oct 20, 2020 129.85 129.97 127.22 127.53 1,435,452 -1.06(-0.82%)
Oct 19, 2020 129.81 130.96 127.83 128.58 1,703,713 -0.85(-0.66%)
Oct 16, 2020 131.41 131.73 129.18 129.43 1,379,281 +0.34(+0.26%)
Oct 15, 2020 126.94 129.77 126.09 129.09 1,650,186 -0.23(-0.17%)
Oct 14, 2020 129.03 130.25 128.12 129.32 2,457,782 +0.25(+0.20%)
Oct 13, 2020 132.99 133.92 128.82 129.06 2,762,402 -4.94(-3.69%)
Oct 12, 2020 134.87 135.11 132.43 134.01 3,033,711 +0.52(+0.39%)
Oct 09, 2020 134.38 136.90 130.91 133.49 5,341,125 +6.32(+4.97%)
Oct 08, 2020 127.39 128.20 126.51 127.17 2,332,474 +1.16(+0.92%)
Oct 07, 2020 125.75 127.24 125.45 126.01 1,949,740 +2.55(+2.06%)
Oct 06, 2020 124.22 127.34 122.98 123.46 2,319,313 -1.04(-0.83%)
Oct 05, 2020 122.12 124.56 121.67 124.50 2,405,994 +4.35(+3.62%)
Oct 02, 2020 119.94 123.06 119.44 120.15 2,258,866 -3.40(-2.75%)
Oct 01, 2020 122.26 124.67 120.73 123.55 3,635,933 +5.83(+4.95%)
Sep 30, 2020 116.83 119.57 116.22 117.72 2,126,045 +1.43(+1.23%)
Sep 29, 2020 118.93 118.97 116.16 116.28 1,724,579 -0.67(-0.57%)
Sep 28, 2020 115.50 117.11 114.97 116.95 2,272,558 +3.93(+3.48%)
Sep 25, 2020 111.82 113.34 110.59 113.02 2,162,489 +0.63(+0.56%)
Sep 24, 2020 111.90 114.33 111.44 112.39 1,919,586 -0.74(-0.65%)
Sep 23, 2020 116.17 116.95 112.64 113.12 1,691,850 -2.54(-2.19%)
Sep 22, 2020 115.81 116.46 113.83 115.66 1,703,564 +1.21(+1.05%)
Sep 21, 2020 115.96 116.49 112.50 114.45 2,146,502 -4.47(-3.76%)
Sep 18, 2020 121.37 121.66 116.38 118.92 4,453,694 -1.58(-1.31%)
Sep 17, 2020 116.59 120.86 115.88 120.50 2,190,804 -0.78(-0.64%)
Sep 16, 2020 121.67 123.85 121.07 121.28 2,176,972 +1.11(+0.93%)
Sep 15, 2020 120.15 121.48 119.61 120.17 1,697,872 +1.61(+1.36%)
Sep 14, 2020 119.00 120.37 117.41 118.56 1,631,278 +1.25(+1.07%)
Sep 11, 2020 117.04 119.09 115.81 117.31 1,486,063 +1.55(+1.34%)
Sep 10, 2020 117.73 120.15 115.24 115.75 1,582,222 -1.07(-0.92%)
Sep 09, 2020 114.88 118.14 114.15 116.83 2,412,994 +4.25(+3.78%)
Sep 08, 2020 114.80 115.33 112.10 112.58 2,702,930 -6.22(-5.23%)
Sep 04, 2020 118.83 119.50 115.02 118.79 1,709,600 +0.22(+0.18%)
Sep 03, 2020 123.17 123.17 117.59 118.58 2,137,104 -5.64(-4.54%)
Sep 02, 2020 121.94 125.02 121.02 124.22 1,639,246 +3.67(+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.