Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

219.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 160.29 161.31 157.55 158.86 2,284,046 -1.10(-0.69%)
Aug 30, 2022 161.74 162.81 157.67 159.96 2,038,079 -0.15(-0.10%)
Aug 29, 2022 160.86 162.71 159.75 160.11 1,286,190 -2.16(-1.33%)
Aug 26, 2022 171.85 172.45 161.98 162.27 2,466,447 -10.52(-6.09%)
Aug 25, 2022 167.32 172.97 167.30 172.79 1,598,427 +5.80(+3.47%)
Aug 24, 2022 168.20 168.20 164.44 166.99 1,282,434 -0.90(-0.53%)
Aug 23, 2022 166.16 170.66 166.16 167.89 1,083,683 +1.37(+0.82%)
Aug 22, 2022 170.91 171.98 166.12 166.52 2,232,634 -7.54(-4.33%)
Aug 19, 2022 174.65 176.80 173.04 174.06 1,678,342 -2.34(-1.33%)
Aug 18, 2022 174.35 178.55 173.64 176.40 1,668,100 +2.45(+1.41%)
Aug 17, 2022 176.77 176.77 171.22 173.95 1,741,612 -5.43(-3.03%)
Aug 16, 2022 180.28 181.03 178.34 179.39 1,344,291 -1.66(-0.92%)
Aug 15, 2022 179.53 182.55 178.00 181.05 1,330,778 +0.10(+0.05%)
Aug 12, 2022 175.48 181.05 175.01 180.95 2,161,163 +6.84(+3.93%)
Aug 11, 2022 175.02 178.27 173.49 174.11 1,542,312 +0.40(+0.23%)
Aug 10, 2022 169.31 173.99 166.44 173.71 3,083,438 +8.62(+5.22%)
Aug 09, 2022 170.29 171.22 163.45 165.09 3,243,384 -8.61(-4.96%)
Aug 08, 2022 174.33 176.31 171.12 173.70 1,720,074 -1.64(-0.94%)
Aug 05, 2022 174.98 176.60 171.45 175.34 2,325,882 -2.51(-1.41%)
Aug 04, 2022 178.40 178.75 176.14 177.85 1,686,394 -1.25(-0.70%)
Aug 03, 2022 174.95 179.71 174.68 179.10 2,266,628 +4.90(+2.81%)
Aug 02, 2022 177.35 177.41 173.42 174.19 2,740,723 -3.89(-2.18%)
Aug 01, 2022 176.46 180.20 175.76 178.08 1,997,941 +0.60(+0.34%)
Jul 29, 2022 176.50 178.83 174.85 177.49 2,618,749 +0.73(+0.41%)
Jul 28, 2022 175.99 177.44 171.92 176.75 2,357,066 +1.64(+0.94%)
Jul 27, 2022 171.41 176.29 171.25 175.11 3,339,870 +6.72(+3.99%)
Jul 26, 2022 171.29 171.69 167.96 168.39 3,991,187 +0.32(+0.19%)
Jul 25, 2022 168.71 169.25 165.89 168.07 3,783,032 -0.97(-0.58%)
Jul 22, 2022 173.74 173.74 166.69 169.05 2,500,854 -4.64(-2.67%)
Jul 21, 2022 171.71 173.88 168.92 173.69 2,295,099 +3.35(+1.97%)
Jul 20, 2022 163.56 171.31 162.43 170.34 2,497,255 +5.84(+3.55%)
Jul 19, 2022 158.41 164.87 158.41 164.50 2,252,021 +8.21(+5.26%)
Jul 18, 2022 160.15 160.15 155.22 156.29 2,057,282 -1.99(-1.26%)
Jul 15, 2022 155.59 159.35 154.52 158.28 2,778,343 +4.01(+2.60%)
Jul 14, 2022 149.37 154.64 147.68 154.26 2,421,121 +4.64(+3.10%)
Jul 13, 2022 144.42 150.41 144.06 149.62 2,527,700 +2.67(+1.82%)
Jul 12, 2022 147.53 149.42 145.84 146.95 1,931,879 +0.27(+0.18%)
Jul 11, 2022 146.89 149.17 145.63 146.68 2,168,910 -2.24(-1.50%)
Jul 08, 2022 145.56 149.49 144.83 148.91 1,783,916 +2.18(+1.49%)
Jul 07, 2022 143.86 147.58 142.82 146.73 2,446,813 +6.05(+4.30%)
Jul 06, 2022 140.76 142.73 138.70 140.68 2,345,925 -0.16(-0.11%)
Jul 05, 2022 136.99 140.91 135.45 140.84 3,279,002 -0.17(-0.12%)
Jul 01, 2022 141.57 144.32 138.35 141.01 2,624,516 -1.87(-1.31%)
Jun 30, 2022 142.15 144.42 140.26 142.88 4,628,473 -1.92(-1.33%)
Jun 29, 2022 147.56 148.40 141.86 144.80 3,237,385 -4.05(-2.72%)
Jun 28, 2022 154.72 158.70 148.46 148.86 3,345,439 -4.48(-2.92%)
Jun 27, 2022 155.75 155.75 152.17 153.34 2,592,767 -0.44(-0.29%)
Jun 24, 2022 150.56 154.97 150.07 153.78 15,333,462 +5.61(+3.78%)
Jun 23, 2022 152.38 152.45 146.05 148.17 3,300,866 -3.32(-2.19%)
Jun 22, 2022 150.62 154.16 150.31 151.49 2,697,778 -2.06(-1.34%)
Jun 21, 2022 156.46 156.91 152.81 153.56 2,750,964 +1.22(+0.80%)
Jun 17, 2022 153.83 155.11 151.11 152.34 5,084,354 -0.47(-0.31%)
Jun 16, 2022 158.45 159.02 150.67 152.81 4,137,943 -10.25(-6.29%)
Jun 15, 2022 164.77 166.17 159.36 163.06 2,440,467 +0.63(+0.39%)
Jun 14, 2022 162.78 165.16 160.44 162.44 1,960,548 +0.59(+0.37%)
Jun 13, 2022 166.65 169.91 161.12 161.84 4,060,219 -9.65(-5.63%)
Jun 10, 2022 172.61 175.72 171.02 171.50 3,763,733 -5.43(-3.07%)
Jun 09, 2022 169.54 187.00 169.39 176.92 10,554,821 +6.87(+4.04%)
Jun 08, 2022 174.28 174.40 168.60 170.06 2,509,310 -4.57(-2.62%)
Jun 07, 2022 171.25 175.25 169.12 174.63 2,470,656 +1.75(+1.01%)
Jun 06, 2022 176.70 177.25 170.11 172.88 3,299,760 -2.27(-1.29%)
Jun 03, 2022 177.52 177.81 174.08 175.15 2,406,286 -5.35(-2.96%)
Jun 02, 2022 177.45 180.52 176.09 180.50 2,543,984 +3.24(+1.83%)
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.