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 (%)
Apr 30, 2019 96.87 99.16 94.70 97.24 11,466,733 +7.11(+7.89%)
Apr 29, 2019 90.64 91.51 89.57 90.13 4,820,981 -1.01(-1.11%)
Apr 26, 2019 88.94 91.24 88.11 91.15 2,993,286 +1.22(+1.35%)
Apr 25, 2019 91.53 91.81 88.75 89.93 3,149,038 -2.26(-2.45%)
Apr 24, 2019 91.01 93.29 90.69 92.19 4,130,659 +1.01(+1.11%)
Apr 23, 2019 90.69 91.64 90.48 91.17 4,481,686 +0.52(+0.57%)
Apr 22, 2019 92.28 92.28 90.62 90.66 2,261,886 -1.95(-2.11%)
Apr 18, 2019 94.07 94.08 91.81 92.61 3,076,053 -0.53(-0.57%)
Apr 17, 2019 94.00 94.87 92.45 93.14 3,412,847 +0.47(+0.51%)
Apr 16, 2019 92.61 93.23 92.20 92.67 2,913,539 +1.32(+1.44%)
Apr 15, 2019 92.43 92.70 91.13 91.36 2,784,848 -1.02(-1.11%)
Apr 12, 2019 91.31 92.45 90.69 92.38 3,614,037 +2.48(+2.75%)
Apr 11, 2019 90.41 91.34 89.58 89.90 2,255,628 -0.44(-0.49%)
Apr 10, 2019 89.72 90.89 88.66 90.34 2,495,146 +0.50(+0.55%)
Apr 09, 2019 90.69 90.86 89.64 89.85 2,916,258 -0.94(-1.03%)
Apr 08, 2019 89.99 90.94 89.21 90.79 2,495,288 +0.42(+0.47%)
Apr 05, 2019 89.98 90.48 88.92 90.36 3,061,716 +1.45(+1.64%)
Apr 04, 2019 88.10 90.13 88.10 88.91 3,114,252 +0.36(+0.41%)
Apr 03, 2019 87.18 89.11 86.77 88.55 4,704,221 +3.12(+3.65%)
Apr 02, 2019 86.86 87.00 85.25 85.43 2,946,751 -1.47(-1.70%)
Apr 01, 2019 82.86 87.07 82.86 86.90 4,402,031 +5.52(+6.79%)
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%)
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.