Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 160.20 171.45 157.81 170.65 3,765,119 +10.82(+6.77%)
Nov 29, 2022 159.82 161.35 157.99 159.83 1,388,219 +0.57(+0.36%)
Nov 28, 2022 164.06 165.82 158.56 159.26 2,841,803 -8.34(-4.97%)
Nov 25, 2022 169.81 170.34 167.59 167.59 757,717 -2.44(-1.43%)
Nov 23, 2022 168.95 173.75 168.16 170.03 1,634,748 +1.74(+1.03%)
Nov 22, 2022 164.74 168.31 163.04 168.29 1,747,064 +4.43(+2.70%)
Nov 21, 2022 165.41 166.22 163.16 163.87 1,309,869 -3.00(-1.80%)
Nov 18, 2022 167.72 167.73 164.23 166.87 1,580,346 +1.80(+1.09%)
Nov 17, 2022 157.76 165.37 157.76 165.07 1,504,935 +3.12(+1.92%)
Nov 16, 2022 166.48 167.29 160.60 161.96 2,271,001 -7.70(-4.54%)
Nov 15, 2022 170.05 171.45 166.82 169.65 2,406,586 +5.63(+3.43%)
Nov 14, 2022 163.08 167.56 163.08 164.02 1,878,828 -0.90(-0.55%)
Nov 11, 2022 161.61 165.96 158.72 164.93 2,591,709 +4.34(+2.70%)
Nov 10, 2022 159.14 160.92 156.90 160.59 4,623,764 +10.43(+6.95%)
Nov 09, 2022 155.22 156.28 150.07 150.16 2,862,937 -8.14(-5.14%)
Nov 08, 2022 156.65 160.23 155.06 158.30 2,739,991 +5.06(+3.30%)
Nov 07, 2022 148.19 153.55 146.85 153.24 2,525,567 +6.64(+4.53%)
Nov 04, 2022 145.48 147.36 142.59 146.60 2,458,191 +6.03(+4.29%)
Nov 03, 2022 142.07 142.07 138.54 140.58 2,445,461 -3.65(-2.53%)
Nov 02, 2022 147.47 144.03 144.23 3,068,374 -3.14(-2.13%)
Nov 01, 2022 146.04 149.31 143.44 147.37 4,437,219 +5.60(+3.95%)
Oct 31, 2022 145.35 146.14 141.25 141.77 3,393,967 -5.42(-3.68%)
Oct 28, 2022 141.65 147.70 140.72 147.19 2,629,607 +6.35(+4.51%)
Oct 27, 2022 144.93 147.38 140.59 140.84 2,264,309 -2.10(-1.47%)
Oct 26, 2022 142.36 148.14 139.89 142.94 2,084,786 -1.42(-0.98%)
Oct 25, 2022 141.15 144.40 140.54 144.35 2,917,812 +3.69(+2.62%)
Oct 24, 2022 139.76 141.47 136.31 140.66 1,980,148 -0.30(-0.21%)
Oct 21, 2022 134.62 141.29 133.45 140.97 2,572,367 +6.03(+4.47%)
Oct 20, 2022 137.89 139.50 134.49 134.94 2,983,766 -2.21(-1.61%)
Oct 19, 2022 136.23 139.73 135.71 137.15 2,226,102 +0.36(+0.26%)
Oct 18, 2022 139.21 142.15 133.67 136.79 2,285,991 -0.31(-0.23%)
Oct 17, 2022 137.63 138.94 135.38 137.10 2,032,047 +3.09(+2.30%)
Oct 14, 2022 140.62 141.25 133.04 134.02 2,980,974 -4.93(-3.55%)
Oct 13, 2022 130.23 140.96 128.18 138.95 3,407,839 +2.80(+2.06%)
Oct 12, 2022 138.34 139.55 136.00 136.14 2,129,712 -3.37(-2.41%)
Oct 11, 2022 140.72 141.47 137.39 139.51 3,095,524 -3.64(-2.54%)
Oct 10, 2022 147.26 147.48 141.77 143.15 1,867,181 -4.12(-2.80%)
Oct 07, 2022 150.30 150.30 145.93 147.27 2,836,712 -7.03(-4.55%)
Oct 06, 2022 156.50 158.95 154.18 154.30 1,607,290 -2.18(-1.40%)
Oct 05, 2022 152.20 157.56 150.55 156.48 1,962,120 +1.31(+0.84%)
Oct 04, 2022 151.86 155.24 150.90 155.17 2,464,931 +7.70(+5.22%)
Oct 03, 2022 145.11 149.36 143.44 147.48 2,488,913 +4.32(+3.02%)
Sep 30, 2022 145.33 148.28 143.08 143.16 2,177,022 -3.40(-2.32%)
Sep 29, 2022 149.42 150.47 142.62 146.56 2,927,444 -5.27(-3.47%)
Sep 28, 2022 148.44 152.47 147.78 151.82 2,167,707 +2.84(+1.91%)
Sep 27, 2022 149.85 151.88 146.30 148.98 1,872,143 +1.51(+1.03%)
Sep 26, 2022 148.53 150.39 146.78 147.47 2,233,862 -0.96(-0.65%)
Sep 23, 2022 148.22 148.84 144.04 148.43 2,761,811 -2.13(-1.41%)
Sep 22, 2022 154.23 155.18 149.61 150.55 2,153,568 -3.92(-2.54%)
Sep 21, 2022 157.07 161.79 154.44 154.47 1,574,914 -1.68(-1.08%)
Sep 20, 2022 155.62 157.75 154.80 156.15 1,399,285 -2.14(-1.35%)
Sep 19, 2022 153.60 158.56 153.15 158.29 1,630,335 +3.07(+1.98%)
Sep 16, 2022 153.88 155.94 152.23 155.22 2,582,722 +0.25(+0.16%)
Sep 15, 2022 154.37 157.21 152.20 154.97 2,411,405 +0.22(+0.14%)
Sep 14, 2022 150.06 155.70 149.60 154.75 2,892,443 +4.69(+3.13%)
Sep 13, 2022 156.41 157.72 149.61 150.05 4,002,400 -13.14(-8.05%)
Sep 12, 2022 163.65 163.99 161.19 163.19 1,326,303 +0.90(+0.55%)
Sep 09, 2022 160.78 163.00 159.90 162.29 2,173,616 +2.60(+1.63%)
Sep 08, 2022 156.34 161.09 155.11 159.70 1,552,349 +2.06(+1.30%)
Sep 07, 2022 154.93 159.58 154.79 157.64 1,749,395 +2.48(+1.60%)
Sep 06, 2022 156.23 157.49 153.48 155.16 2,105,147 -1.58(-1.01%)
Sep 02, 2022 161.06 162.36 155.73 156.74 1,757,599 -1.94(-1.22%)
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.