Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 105.58 106.34 104.83 105.37 3,757,061 -1.05(-0.98%)
Oct 30, 2019 106.18 107.61 105.58 106.42 4,417,960 +0.37(+0.35%)
Oct 29, 2019 106.13 109.84 105.62 106.05 10,055,153 -0.04(-0.03%)
Oct 28, 2019 98.48 102.19 98.48 106.08 5,945,396 +7.96(+8.11%)
Oct 25, 2019 97.96 98.54 96.37 98.12 3,878,258 -0.19(-0.20%)
Oct 24, 2019 96.63 98.52 96.11 98.32 3,408,146 +2.65(+2.77%)
Oct 23, 2019 97.38 97.78 94.44 95.67 6,335,285 -4.24(-4.24%)
Oct 22, 2019 102.14 102.38 99.80 99.90 2,357,865 -2.04(-2.00%)
Oct 21, 2019 101.75 102.28 100.73 101.94 1,952,743 +0.90(+0.89%)
Oct 18, 2019 101.68 102.35 100.55 101.04 2,079,056 -0.74(-0.73%)
Oct 17, 2019 101.97 102.43 100.62 101.78 2,299,464 +1.11(+1.10%)
Oct 16, 2019 103.23 104.20 100.59 100.67 3,251,400 -3.11(-3.00%)
Oct 15, 2019 103.05 104.25 102.52 103.79 2,047,103 +0.68(+0.66%)
Oct 14, 2019 101.83 103.39 101.44 103.11 2,347,161 +0.44(+0.43%)
Oct 11, 2019 100.86 104.04 100.86 102.67 4,399,883 +3.25(+3.27%)
Oct 10, 2019 98.60 100.38 98.11 99.41 2,647,466 +1.20(+1.22%)
Oct 09, 2019 98.45 98.83 97.09 98.22 2,268,675 +2.05(+2.13%)
Oct 08, 2019 98.87 99.57 96.06 96.17 3,923,030 -3.93(-3.93%)
Oct 07, 2019 101.39 102.28 99.93 100.10 1,822,429 -1.75(-1.72%)
Oct 04, 2019 99.70 101.94 99.33 101.85 1,853,036 +2.37(+2.39%)
Oct 03, 2019 99.25 99.56 96.99 99.48 3,304,478 +0.57(+0.58%)
Oct 02, 2019 100.48 101.25 98.61 98.90 3,202,021 -2.10(-2.08%)
Oct 01, 2019 103.48 105.20 100.36 101.00 4,989,261 -0.21(-0.21%)
Sep 30, 2019 99.73 101.39 98.82 101.22 2,799,721 +2.48(+2.51%)
Sep 27, 2019 100.26 100.78 97.72 98.74 3,030,388 -1.74(-1.73%)
Sep 26, 2019 100.45 101.79 99.96 100.49 3,510,502 +0.21(+0.21%)
Sep 25, 2019 96.53 100.46 95.31 100.27 3,315,173 +3.97(+4.12%)
Sep 24, 2019 98.54 99.36 96.08 96.31 2,163,873 -1.99(-2.03%)
Sep 23, 2019 97.14 99.19 96.69 98.30 1,883,887 +1.16(+1.19%)
Sep 20, 2019 100.53 100.98 96.85 97.14 3,608,761 -3.30(-3.29%)
Sep 19, 2019 100.24 101.10 100.03 100.44 1,547,949 +0.50(+0.50%)
Sep 18, 2019 99.41 100.97 98.62 99.94 1,360,874 +0.06(+0.06%)
Sep 17, 2019 98.93 100.09 98.54 99.88 1,608,254 -0.69(-0.68%)
Sep 16, 2019 101.26 101.89 99.53 100.57 2,135,647 -2.07(-2.01%)
Sep 13, 2019 101.61 103.28 100.88 102.64 1,889,070 +1.00(+0.98%)
Sep 12, 2019 101.98 103.52 101.40 101.64 3,281,212 +0.03(+0.03%)
Sep 11, 2019 99.42 102.10 99.40 101.61 3,700,177 +1.98(+1.98%)
Sep 10, 2019 98.44 100.65 97.83 99.64 3,652,680 +0.43(+0.44%)
Sep 09, 2019 98.38 100.22 96.81 99.20 3,171,123 +1.46(+1.49%)
Sep 06, 2019 97.59 97.91 96.57 97.74 1,539,807 -0.18(-0.18%)
Sep 05, 2019 94.83 98.65 94.82 97.92 3,547,423 +3.83(+4.07%)
Sep 04, 2019 92.63 94.32 92.54 94.08 2,096,627 +2.48(+2.70%)
Sep 03, 2019 92.92 93.59 91.45 91.61 2,059,704 -2.74(-2.91%)
Aug 30, 2019 94.44 95.34 93.81 94.35 1,774,827 +0.54(+0.57%)
Aug 29, 2019 94.20 95.12 93.53 93.82 1,868,043 +1.18(+1.28%)
Aug 28, 2019 90.84 92.84 90.28 92.63 1,829,110 +1.44(+1.58%)
Aug 27, 2019 92.34 93.37 90.82 91.19 2,680,116 +0.01(+0.01%)
Aug 26, 2019 92.04 92.32 90.68 91.18 2,727,030 +0.67(+0.73%)
Aug 23, 2019 93.91 94.34 89.75 90.52 5,675,441 -4.90(-5.13%)
Aug 22, 2019 95.66 96.25 94.52 95.41 1,369,821 -0.06(-0.07%)
Aug 21, 2019 95.20 96.69 94.79 95.48 1,513,584 +0.45(+0.48%)
Aug 20, 2019 95.93 95.93 94.72 95.03 1,949,037 -0.55(-0.57%)
Aug 19, 2019 97.36 98.43 95.45 95.57 3,234,345 -0.09(-0.10%)
Aug 16, 2019 93.29 95.94 92.59 95.66 3,529,086 +3.50(+3.80%)
Aug 15, 2019 92.62 93.29 91.45 92.16 2,590,226 -0.20(-0.22%)
Aug 14, 2019 91.69 93.58 91.61 92.37 3,868,722 -2.01(-2.13%)
Aug 13, 2019 90.62 95.02 89.91 94.38 3,825,969 +3.62(+3.99%)
Aug 12, 2019 91.83 92.44 90.47 90.76 2,279,500 -1.51(-1.63%)
Aug 09, 2019 92.78 93.00 91.51 92.26 2,586,300 -1.48(-1.58%)
Aug 08, 2019 94.79 94.79 92.84 93.74 3,157,159 -0.82(-0.87%)
Aug 07, 2019 91.22 95.00 90.91 94.56 4,328,395 +1.94(+2.09%)
Aug 06, 2019 90.64 92.73 90.40 92.62 4,190,984 +3.11(+3.48%)
Aug 05, 2019 90.25 90.83 88.68 89.51 4,942,175 -3.29(-3.54%)
Aug 02, 2019 91.97 93.13 90.43 92.80 3,498,017 +0.42(+0.46%)
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.