Nxp Semiconductors (NQ: NXPI )

197.92 USD +5.40 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 110.50 110.99 109.19 109.27 4,574,497 -0.98(-0.89%)
Jun 28, 2018 109.76 110.50 109.00 110.25 3,258,229 +0.89(+0.81%)
Jun 27, 2018 111.00 112.00 108.60 109.36 4,132,424 -0.42(-0.38%)
Jun 26, 2018 110.69 111.27 108.30 109.78 4,405,007 -0.36(-0.33%)
Jun 25, 2018 113.20 113.26 108.87 110.14 5,143,943 -4.93(-4.28%)
Jun 22, 2018 113.35 115.09 112.14 115.07 7,211,101 +2.23(+1.98%)
Jun 21, 2018 113.18 113.99 112.25 112.84 3,304,640 -0.08(-0.07%)
Jun 20, 2018 108.80 114.99 108.80 112.92 7,060,164 +3.93(+3.61%)
Jun 19, 2018 108.47 109.96 108.10 108.99 6,859,687 -2.46(-2.21%)
Jun 18, 2018 112.30 112.35 110.24 111.45 6,419,832 -1.71(-1.51%)
Jun 15, 2018 113.01 112.51 113.16 11,933,664 +0.15(+0.13%)
Jun 14, 2018 111.47 113.30 110.23 113.01 8,461,043 +1.56(+1.40%)
Jun 13, 2018 113.38 114.18 111.28 111.45 10,868,087 -3.80(-3.30%)
Jun 12, 2018 117.05 117.25 114.83 115.25 6,723,315 -3.04(-2.57%)
Jun 11, 2018 119.00 119.15 117.51 118.29 4,622,745 -1.88(-1.56%)
Jun 08, 2018 119.45 120.43 118.50 120.17 6,819,799 +0.10(+0.08%)
Jun 07, 2018 121.75 122.24 119.90 120.07 23,137,632 +5.55(+4.85%)
Jun 06, 2018 113.37 114.52 4,700,082 -1.84(-1.58%)
Jun 05, 2018 110.77 118.00 110.24 116.36 5,537,994 +5.66(+5.11%)
Jun 04, 2018 110.35 111.29 109.32 110.70 5,488,590 -3.30(-2.89%)
Jun 01, 2018 113.31 114.75 113.12 114.00 6,789,328 +0.00(+0.00%)
May 31, 2018 115.02 115.40 112.51 114.00 8,042,620 -1.58(-1.37%)
May 30, 2018 114.73 116.02 113.36 115.58 9,239,409 -0.70(-0.60%)
May 29, 2018 119.00 119.11 115.18 116.28 10,116,979 -0.51(-0.44%)
May 25, 2018 116.79 116.79 116.79 0 +5.28(+4.74%)
May 24, 2018 113.00 113.24 109.77 111.51 4,273,300 -1.04(-0.92%)
May 23, 2018 114.00 114.19 111.89 112.55 5,107,416 -2.91(-2.52%)
May 22, 2018 117.69 117.71 114.76 115.46 13,171,944 +0.81(+0.71%)
May 21, 2018 114.20 114.97 113.07 114.65 9,541,917 +3.63(+3.27%)
May 18, 2018 106.40 113.00 106.30 111.02 12,282,741 +4.31(+4.04%)
May 17, 2018 109.75 110.37 103.07 106.71 8,517,023 -2.13(-1.96%)
May 16, 2018 108.50 109.80 106.81 108.84 9,650,956 -1.21(-1.10%)
May 15, 2018 112.08 112.88 109.58 110.05 9,077,159 -0.69(-0.62%)
May 14, 2018 109.75 114.66 108.05 110.74 23,167,183 +11.73(+11.85%)
May 11, 2018 99.08 99.33 98.30 99.01 2,280,521 -0.28(-0.28%)
May 10, 2018 98.75 99.29 98.61 99.29 2,832,219 +0.65(+0.66%)
May 09, 2018 99.00 99.13 98.24 98.64 2,425,442 -0.15(-0.15%)
May 08, 2018 98.31 98.99 96.80 98.79 3,644,519 +0.33(+0.34%)
May 07, 2018 100.00 100.24 98.10 98.46 3,719,200 -1.82(-1.81%)
May 04, 2018 93.35 100.29 93.21 100.28 15,638,998 +7.92(+8.58%)
May 03, 2018 94.22 95.00 90.83 92.36 31,708,629 -10.36(-10.09%)
May 02, 2018 104.47 104.55 102.04 102.72 5,151,080 -1.27(-1.22%)
May 01, 2018 104.91 105.12 103.36 103.99 5,134,087 -0.91(-0.87%)
Apr 30, 2018 105.76 106.37 104.75 104.90 4,015,885 -0.50(-0.47%)
Apr 27, 2018 103.90 105.82 102.97 105.40 10,043,304 +2.91(+2.84%)
Apr 26, 2018 102.00 104.76 101.97 102.49 9,262,390 +1.30(+1.28%)
Apr 25, 2018 102.30 102.70 100.36 101.19 8,247,434 -0.52(-0.51%)
Apr 24, 2018 103.16 103.40 100.23 101.71 12,601,716 -1.46(-1.42%)
Apr 23, 2018 105.60 106.31 102.82 103.17 9,047,977 -1.98(-1.88%)
Apr 20, 2018 107.89 108.08 103.19 105.15 16,428,033 -2.02(-1.88%)
Apr 19, 2018 110.07 110.15 106.75 107.17 12,747,458 -5.82(-5.15%)
Apr 18, 2018 113.01 113.59 112.59 112.99 1,512,101 -0.17(-0.15%)
Apr 17, 2018 112.99 113.94 112.83 113.16 2,497,656 +0.33(+0.29%)
Apr 16, 2018 113.47 113.64 112.65 112.83 2,488,715 -0.61(-0.54%)
Apr 13, 2018 114.09 115.65 112.67 113.44 6,605,551 -0.73(-0.64%)
Apr 12, 2018 115.88 115.88 112.25 114.17 10,004,086 -1.71(-1.48%)
Apr 11, 2018 116.71 116.94 115.10 115.88 4,931,754 -0.73(-0.63%)
Apr 10, 2018 115.52 117.36 115.40 116.61 6,659,313 +2.27(+1.99%)
Apr 09, 2018 114.32 114.75 113.65 114.34 3,190,830 +0.61(+0.54%)
Apr 06, 2018 114.24 114.80 113.38 113.73 3,927,468 -1.05(-0.91%)
Apr 05, 2018 115.29 116.15 114.22 114.78 4,684,426 -0.65(-0.56%)
Apr 04, 2018 115.20 115.94 113.77 115.43 4,889,336 -0.98(-0.84%)
Apr 03, 2018 115.53 116.48 115.23 116.41 3,379,907 +1.19(+1.03%)
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.