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 (%)
Mar 29, 2019 80.16 81.94 80.11 81.38 3,489,669 +2.27(+2.87%)
Mar 28, 2019 80.47 80.83 78.61 79.10 3,319,452 -1.32(-1.64%)
Mar 27, 2019 82.01 82.58 78.92 80.42 4,208,001 -1.79(-2.17%)
Mar 26, 2019 82.34 82.72 81.53 82.21 1,977,877 +0.33(+0.40%)
Mar 25, 2019 82.89 83.20 81.23 81.87 2,567,408 -1.59(-1.91%)
Mar 22, 2019 86.33 86.33 83.38 83.47 2,159,428 -3.34(-3.85%)
Mar 21, 2019 84.20 87.37 83.82 86.81 2,621,900 +3.00(+3.58%)
Mar 20, 2019 85.30 85.70 83.38 83.81 1,845,465 -1.65(-1.93%)
Mar 19, 2019 85.45 86.22 85.26 85.46 2,105,462 +0.51(+0.60%)
Mar 18, 2019 86.04 86.30 84.10 84.95 2,028,045 -1.02(-1.19%)
Mar 15, 2019 86.00 88.25 85.49 85.97 4,454,629 +0.72(+0.84%)
Mar 14, 2019 85.51 86.33 85.02 85.25 2,287,012 -0.50(-0.59%)
Mar 13, 2019 86.72 87.03 85.68 85.76 1,661,467 -0.54(-0.63%)
Mar 12, 2019 87.03 87.03 85.89 86.30 2,185,586 -0.27(-0.31%)
Mar 11, 2019 85.94 87.22 85.76 86.57 3,395,128 +1.01(+1.18%)
Mar 08, 2019 84.73 85.79 83.96 85.56 4,314,507 -0.83(-0.96%)
Mar 07, 2019 85.39 86.60 84.36 86.38 6,609,278 +2.02(+2.39%)
Mar 06, 2019 85.38 85.84 84.34 84.36 3,143,646 -1.30(-1.52%)
Mar 05, 2019 85.75 86.10 84.41 85.67 2,239,087 -0.17(-0.19%)
Mar 04, 2019 87.00 87.33 85.01 85.83 2,451,546 -0.71(-0.82%)
Mar 01, 2019 84.64 86.98 84.45 86.54 4,357,636 +2.69(+3.21%)
Feb 28, 2019 83.92 84.37 83.48 83.85 2,563,777 -0.47(-0.56%)
Feb 27, 2019 86.01 86.01 83.80 84.32 5,408,748 -2.08(-2.41%)
Feb 26, 2019 88.54 88.86 86.15 86.40 4,668,113 -2.79(-3.13%)
Feb 25, 2019 88.08 90.17 87.52 89.19 5,284,377 +2.41(+2.78%)
Feb 22, 2019 87.23 87.52 86.28 86.78 3,808,071 +0.15(+0.17%)
Feb 21, 2019 86.14 86.69 85.33 86.63 5,216,361 +0.09(+0.11%)
Feb 20, 2019 85.38 86.59 85.02 86.54 4,434,525 +1.61(+1.89%)
Feb 19, 2019 85.39 85.46 84.44 84.93 2,935,060 -0.50(-0.58%)
Feb 15, 2019 85.01 85.67 84.49 85.43 3,812,646 +1.18(+1.41%)
Feb 14, 2019 84.01 85.24 84.01 84.24 3,551,083 -0.12(-0.14%)
Feb 13, 2019 85.85 85.92 84.11 84.36 4,383,999 -1.24(-1.45%)
Feb 12, 2019 82.87 86.00 82.48 85.60 6,379,801 +3.65(+4.46%)
Feb 11, 2019 80.39 82.14 80.29 81.95 4,280,068 +1.60(+1.99%)
Feb 08, 2019 81.39 82.31 79.68 80.35 6,087,469 -2.96(-3.55%)
Feb 07, 2019 80.28 84.13 80.02 83.31 9,587,889 -1.58(-1.86%)
Feb 06, 2019 84.92 86.90 84.31 84.89 10,731,388 +2.03(+2.45%)
Feb 05, 2019 81.32 83.27 81.26 82.86 6,338,721 +1.41(+1.74%)
Feb 04, 2019 80.84 81.44 80.08 81.44 3,543,430 +0.28(+0.34%)
Feb 01, 2019 80.01 82.36 79.97 81.17 5,354,389 +1.26(+1.57%)
Jan 31, 2019 80.11 80.64 79.45 79.91 3,317,068 -0.63(-0.79%)
Jan 30, 2019 79.56 80.80 78.63 80.54 5,501,550 +1.82(+2.31%)
Jan 29, 2019 78.43 79.07 77.87 78.72 3,806,475 +0.07(+0.09%)
Jan 28, 2019 76.79 78.73 75.85 78.65 3,981,351 +0.39(+0.49%)
Jan 25, 2019 78.60 79.53 78.10 78.27 6,179,172 +0.91(+1.18%)
Jan 24, 2019 74.84 78.22 74.54 77.36 9,138,221 +4.91(+6.78%)
Jan 23, 2019 73.46 73.91 71.88 72.44 3,790,925 -0.17(-0.24%)
Jan 22, 2019 73.62 73.68 72.10 72.62 5,488,988 -1.56(-2.10%)
Jan 18, 2019 73.50 75.24 73.11 74.18 9,604,640 +1.52(+2.08%)
Jan 17, 2019 72.44 72.95 71.24 72.66 5,769,047 +0.73(+1.02%)
Jan 16, 2019 72.08 73.42 71.89 71.93 6,120,270 +0.25(+0.35%)
Jan 15, 2019 72.39 72.81 71.13 71.68 5,923,481 -0.50(-0.69%)
Jan 14, 2019 71.89 72.91 71.44 72.18 3,633,109 -0.80(-1.09%)
Jan 11, 2019 72.78 74.33 72.50 72.98 3,755,141 -0.50(-0.69%)
Jan 10, 2019 72.63 73.58 71.85 73.48 3,371,827 +0.08(+0.11%)
Jan 09, 2019 71.11 73.45 70.87 73.40 6,789,133 +3.21(+4.58%)
Jan 08, 2019 70.20 70.74 69.38 70.19 4,330,846 +0.39(+0.57%)
Jan 07, 2019 69.42 70.71 68.76 69.79 3,809,140 +0.51(+0.74%)
Jan 04, 2019 67.36 69.59 67.03 69.28 5,300,369 +3.20(+4.84%)
Jan 03, 2019 67.31 68.13 65.86 66.08 5,776,247 -2.81(-4.08%)
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.