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 (%)
Jul 31, 2020 110.82 111.08 107.46 110.05 3,572,286 +0.29(+0.27%)
Jul 30, 2020 109.45 110.36 108.30 109.75 3,265,974 -1.75(-1.57%)
Jul 29, 2020 108.38 112.12 108.38 111.51 3,055,623 +3.61(+3.34%)
Jul 28, 2020 109.15 111.42 107.68 107.90 7,164,969 -4.68(-4.16%)
Jul 27, 2020 109.60 112.71 108.89 112.58 3,169,490 +4.20(+3.88%)
Jul 24, 2020 109.42 110.52 107.10 108.38 3,361,674 -3.21(-2.88%)
Jul 23, 2020 113.84 113.92 109.84 111.59 2,782,436 -2.04(-1.80%)
Jul 22, 2020 115.14 116.28 113.19 113.63 2,492,239 -1.99(-1.72%)
Jul 21, 2020 117.04 118.09 115.12 115.63 2,542,040 -0.07(-0.06%)
Jul 20, 2020 114.13 116.11 112.73 115.69 1,848,946 +0.80(+0.69%)
Jul 17, 2020 114.86 115.00 112.98 114.90 2,320,897 +1.48(+1.30%)
Jul 16, 2020 111.64 113.95 110.98 113.42 1,639,120 -0.66(-0.58%)
Jul 15, 2020 114.19 115.14 112.59 114.07 2,176,757 +1.29(+1.15%)
Jul 14, 2020 108.99 113.11 108.14 112.78 2,758,887 +3.19(+2.91%)
Jul 13, 2020 113.02 114.90 109.43 109.59 3,311,696 -0.06(-0.05%)
Jul 10, 2020 110.94 111.89 108.68 109.64 1,732,101 -0.75(-0.68%)
Jul 09, 2020 109.15 111.42 106.04 110.39 2,478,628 +1.32(+1.21%)
Jul 08, 2020 108.77 109.29 107.24 109.07 1,601,222 +0.99(+0.92%)
Jul 07, 2020 108.85 109.98 107.88 108.08 1,417,472 -1.03(-0.94%)
Jul 06, 2020 108.31 109.42 107.69 109.11 2,138,153 +3.57(+3.38%)
Jul 02, 2020 106.95 108.30 105.41 105.54 2,168,598 +0.76(+0.72%)
Jul 01, 2020 106.79 107.30 104.57 104.78 1,948,369 -2.00(-1.87%)
Jun 30, 2020 106.13 107.48 104.26 106.78 2,863,895 +2.30(+2.21%)
Jun 29, 2020 102.63 105.43 100.19 104.47 2,681,030 +3.21(+3.17%)
Jun 26, 2020 105.19 105.94 99.95 101.26 5,256,968 -4.89(-4.60%)
Jun 25, 2020 106.00 106.70 103.91 106.15 3,718,878 +0.29(+0.27%)
Jun 24, 2020 110.15 111.32 105.43 105.86 4,331,843 -6.42(-5.72%)
Jun 23, 2020 110.95 112.68 110.31 112.28 2,656,376 +2.70(+2.46%)
Jun 22, 2020 110.21 110.57 107.31 109.59 4,018,140 -0.22(-0.20%)
Jun 19, 2020 111.38 113.93 109.55 109.80 23,869,962 +0.08(+0.07%)
Jun 18, 2020 108.00 111.67 108.00 109.73 5,663,415 +0.41(+0.38%)
Jun 17, 2020 107.33 110.24 107.11 109.31 5,173,753 +3.27(+3.08%)
Jun 16, 2020 106.87 108.86 103.50 106.05 6,235,262 +3.56(+3.47%)
Jun 15, 2020 98.21 103.42 96.63 102.49 4,305,100 +3.08(+3.10%)
Jun 12, 2020 99.85 100.47 96.63 99.41 3,574,315 +3.82(+3.99%)
Jun 11, 2020 98.45 100.26 95.49 95.59 3,195,108 -7.30(-7.09%)
Jun 10, 2020 104.57 104.87 102.51 102.89 3,136,406 -1.14(-1.09%)
Jun 09, 2020 104.06 106.22 102.77 104.03 3,389,175 -2.42(-2.27%)
Jun 08, 2020 109.60 109.98 105.69 106.44 4,785,665 +0.26(+0.25%)
Jun 05, 2020 108.15 110.87 105.69 106.18 8,526,172 +3.98(+3.90%)
Jun 04, 2020 100.52 103.68 99.63 102.20 7,239,194 +0.93(+0.92%)
Jun 03, 2020 98.89 102.79 98.68 101.27 8,232,072 +6.62(+7.00%)
Jun 02, 2020 93.48 96.18 92.61 94.64 5,637,906 +2.11(+2.28%)
Jun 01, 2020 91.14 93.64 90.11 92.53 6,775,385 +2.88(+3.22%)
May 29, 2020 92.55 93.94 89.65 89.65 45,854,272 -2.95(-3.18%)
May 28, 2020 96.82 96.84 92.47 92.60 4,045,840 -4.79(-4.91%)
May 27, 2020 95.42 97.71 94.56 97.38 5,486,249 +2.22(+2.33%)
May 26, 2020 96.25 98.20 94.79 95.16 5,253,237 +3.43(+3.74%)
May 22, 2020 92.23 92.76 90.35 91.73 2,888,650 -0.52(-0.57%)
May 21, 2020 95.95 96.64 91.07 92.25 3,638,535 -4.39(-4.55%)
May 20, 2020 94.91 98.10 94.86 96.65 4,726,720 +4.25(+4.60%)
May 19, 2020 94.07 95.25 91.78 92.39 3,750,424 -2.83(-2.97%)
May 18, 2020 87.82 95.54 87.15 95.22 6,110,583 +10.84(+12.85%)
May 15, 2020 83.88 86.18 83.34 84.38 4,691,216 -2.93(-3.36%)
May 14, 2020 85.59 88.43 83.12 87.31 3,622,696 +0.52(+0.60%)
May 13, 2020 88.64 90.29 85.55 86.79 5,930,462 -4.94(-5.39%)
May 12, 2020 95.92 96.54 91.54 91.73 2,144,031 -3.95(-4.12%)
May 11, 2020 96.81 96.88 95.17 95.68 1,971,808 -2.13(-2.17%)
May 08, 2020 95.80 98.29 94.87 97.80 2,887,900 +2.03(+2.12%)
May 07, 2020 95.34 96.20 93.41 95.77 2,507,334 +2.13(+2.27%)
May 06, 2020 93.02 95.64 92.19 93.64 2,897,718 +1.10(+1.19%)
May 05, 2020 92.04 93.97 91.64 92.54 3,122,895 +2.46(+2.73%)
May 04, 2020 87.91 90.21 86.39 90.08 4,008,140 +0.99(+1.11%)
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.