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 (%)
Jul 31, 2020 110.90 111.15 107.53 110.12 3,569,848 +0.29(+0.26%)
Jul 30, 2020 109.52 110.44 108.37 109.83 3,263,745 -1.75(-1.57%)
Jul 29, 2020 108.45 112.20 108.45 111.58 3,053,537 +3.61(+3.34%)
Jul 28, 2020 109.22 111.50 107.75 107.97 7,160,079 -4.69(-4.16%)
Jul 27, 2020 109.67 112.79 108.96 112.66 3,167,327 +4.21(+3.88%)
Jul 24, 2020 109.49 110.60 107.17 108.45 3,359,380 -3.21(-2.88%)
Jul 23, 2020 113.92 114.00 109.92 111.67 2,780,537 -2.04(-1.80%)
Jul 22, 2020 115.22 116.36 113.27 113.71 2,490,538 -2.00(-1.73%)
Jul 21, 2020 117.12 118.17 115.20 115.70 2,540,305 -0.07(-0.06%)
Jul 20, 2020 114.21 116.19 112.81 115.77 1,847,684 +0.80(+0.69%)
Jul 17, 2020 114.94 115.08 113.05 114.97 2,319,313 +1.48(+1.30%)
Jul 16, 2020 111.71 114.03 111.06 113.49 1,638,002 -0.66(-0.57%)
Jul 15, 2020 114.27 115.22 112.67 114.15 2,175,271 +1.29(+1.15%)
Jul 14, 2020 109.06 113.19 108.21 112.86 2,757,004 +3.19(+2.91%)
Jul 13, 2020 113.10 114.97 109.50 109.66 3,309,435 -0.06(-0.05%)
Jul 10, 2020 111.02 111.97 108.75 109.72 1,730,919 -0.75(-0.68%)
Jul 09, 2020 109.22 111.50 106.11 110.47 2,476,936 +1.32(+1.21%)
Jul 08, 2020 108.85 109.37 107.31 109.15 1,600,129 +0.99(+0.92%)
Jul 07, 2020 108.92 110.06 107.96 108.15 1,416,504 -1.03(-0.94%)
Jul 06, 2020 108.39 109.49 107.77 109.18 2,136,694 +3.57(+3.38%)
Jul 02, 2020 107.02 108.38 105.48 105.61 2,167,118 +0.76(+0.72%)
Jul 01, 2020 106.86 107.38 104.64 104.86 1,947,039 -2.00(-1.87%)
Jun 30, 2020 106.20 107.55 104.33 106.85 2,861,941 +2.30(+2.20%)
Jun 29, 2020 102.70 105.50 100.25 104.55 2,679,200 +3.21(+3.17%)
Jun 26, 2020 105.27 106.02 100.02 101.33 5,253,381 -4.89(-4.60%)
Jun 25, 2020 106.07 106.78 103.98 106.22 3,716,340 +0.29(+0.27%)
Jun 24, 2020 110.22 111.39 105.50 105.93 4,328,886 -6.43(-5.72%)
Jun 23, 2020 111.03 112.75 110.38 112.36 2,654,563 +2.70(+2.46%)
Jun 22, 2020 110.29 110.64 107.39 109.66 4,015,397 -0.21(-0.20%)
Jun 19, 2020 111.45 114.01 109.62 109.88 23,853,672 +0.07(+0.07%)
Jun 18, 2020 108.07 111.74 108.07 109.80 5,659,550 +0.41(+0.38%)
Jun 17, 2020 107.40 110.32 107.19 109.39 5,170,222 +3.27(+3.08%)
Jun 16, 2020 106.94 108.93 103.57 106.12 6,231,007 +3.56(+3.47%)
Jun 15, 2020 98.28 103.49 96.69 102.56 4,302,162 +3.08(+3.10%)
Jun 12, 2020 99.92 100.54 96.69 99.48 3,571,876 +3.82(+3.99%)
Jun 11, 2020 98.52 100.33 95.56 95.66 3,192,928 -7.30(-7.09%)
Jun 10, 2020 104.64 104.94 102.58 102.96 3,134,265 -1.14(-1.09%)
Jun 09, 2020 104.14 106.29 102.84 104.10 3,386,863 -2.42(-2.27%)
Jun 08, 2020 109.67 110.05 105.76 106.52 4,782,399 +0.26(+0.25%)
Jun 05, 2020 108.22 110.95 105.76 106.25 8,520,353 +3.99(+3.90%)
Jun 04, 2020 100.59 103.75 99.70 102.27 7,234,254 +0.93(+0.92%)
Jun 03, 2020 98.95 102.86 98.75 101.33 8,226,454 +6.63(+7.00%)
Jun 02, 2020 93.54 96.25 92.67 94.71 5,634,058 +2.11(+2.28%)
Jun 01, 2020 91.21 93.71 90.17 92.60 6,770,762 +2.88(+3.22%)
May 29, 2020 92.62 94.01 89.71 89.71 45,822,984 -2.95(-3.18%)
May 28, 2020 96.88 96.91 92.53 92.66 4,043,079 -4.79(-4.91%)
May 27, 2020 95.48 97.78 94.62 97.45 5,482,505 +2.22(+2.33%)
May 26, 2020 96.31 98.26 94.86 95.23 5,249,652 +3.44(+3.74%)
May 22, 2020 92.29 92.82 90.41 91.79 2,886,679 -0.52(-0.57%)
May 21, 2020 96.01 96.70 91.13 92.32 3,636,052 -4.40(-4.55%)
May 20, 2020 94.98 98.17 94.92 96.71 4,723,494 +4.26(+4.60%)
May 19, 2020 94.14 95.31 91.84 92.46 3,747,865 -2.83(-2.97%)
May 18, 2020 87.88 95.60 87.21 95.29 6,106,413 +10.85(+12.85%)
May 15, 2020 83.93 86.24 83.39 84.44 4,688,015 -2.93(-3.36%)
May 14, 2020 85.65 88.49 83.18 87.37 3,620,224 +0.52(+0.60%)
May 13, 2020 88.70 90.36 85.60 86.85 5,926,415 -4.95(-5.39%)
May 12, 2020 95.99 96.60 91.61 91.79 2,142,567 -3.95(-4.12%)
May 11, 2020 96.87 96.95 95.24 95.74 1,970,462 -2.13(-2.17%)
May 08, 2020 95.86 98.36 94.93 97.87 2,885,929 +2.04(+2.12%)
May 07, 2020 95.41 96.27 93.47 95.84 2,505,623 +2.13(+2.27%)
May 06, 2020 93.08 95.71 92.25 93.71 2,895,740 +1.10(+1.19%)
May 05, 2020 92.10 94.03 91.70 92.61 3,120,764 +2.46(+2.73%)
May 04, 2020 87.97 90.27 86.44 90.14 4,005,404 +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.