Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.86 +2.42 (+0.99%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 197.26 197.34 193.50 195.49 2,281,404 -1.88(-0.95%)
Jun 29, 2021 195.45 197.61 194.72 197.37 1,896,623 +1.45(+0.74%)
Jun 28, 2021 195.61 196.49 193.34 195.93 2,042,561 +1.91(+0.98%)
Jun 25, 2021 194.30 196.13 192.37 194.02 13,827,494 +0.32(+0.17%)
Jun 24, 2021 191.00 194.91 190.42 193.69 2,704,882 +4.45(+2.35%)
Jun 23, 2021 186.34 189.93 186.19 189.25 1,759,669 +1.66(+0.89%)
Jun 22, 2021 187.88 188.83 185.99 187.58 1,732,130 -1.01(-0.53%)
Jun 21, 2021 184.69 188.80 183.87 188.59 2,433,310 +5.09(+2.78%)
Jun 18, 2021 185.89 187.22 183.13 183.50 5,047,671 -5.06(-2.69%)
Jun 17, 2021 189.84 191.18 185.58 188.56 1,874,481 -1.74(-0.91%)
Jun 16, 2021 193.85 194.27 187.59 190.30 2,123,396 -2.59(-1.34%)
Jun 15, 2021 192.71 194.77 191.82 192.90 2,179,053 -0.55(-0.28%)
Jun 14, 2021 191.53 194.30 189.18 193.45 2,209,473 +2.85(+1.50%)
Jun 11, 2021 190.48 191.81 188.98 190.59 1,920,735 +0.08(+0.04%)
Jun 10, 2021 187.63 192.04 187.34 190.52 2,502,515 +3.48(+1.86%)
Jun 09, 2021 188.30 189.14 186.22 187.04 2,045,381 -0.82(-0.44%)
Jun 08, 2021 192.44 192.44 187.15 187.86 3,506,282 -2.75(-1.44%)
Jun 07, 2021 191.42 191.42 189.26 190.61 2,730,880 -0.81(-0.42%)
Jun 04, 2021 190.80 192.60 190.16 191.42 3,678,336 +1.18(+0.62%)
Jun 03, 2021 194.82 194.99 190.12 190.23 4,110,006 -6.73(-3.42%)
Jun 02, 2021 196.27 197.63 194.72 196.96 1,862,394 -0.06(-0.03%)
Jun 01, 2021 201.70 203.07 196.77 197.02 2,390,062 -3.33(-1.66%)
May 28, 2021 199.47 202.12 198.71 200.34 2,362,826 +1.14(+0.57%)
May 27, 2021 195.69 199.39 194.26 199.21 3,697,247 +3.87(+1.98%)
May 26, 2021 193.97 196.97 193.33 195.34 2,092,926 +1.31(+0.67%)
May 25, 2021 195.21 195.81 193.44 194.03 2,022,523 +0.36(+0.19%)
May 24, 2021 190.22 194.92 190.22 193.67 2,207,778 +4.20(+2.22%)
May 21, 2021 190.59 191.72 188.75 189.47 2,360,914 +0.26(+0.14%)
May 20, 2021 185.34 190.11 185.34 189.21 2,787,484 +4.48(+2.43%)
May 19, 2021 177.35 185.55 176.37 184.73 2,901,196 +3.36(+1.85%)
May 18, 2021 182.96 185.12 181.16 181.36 2,415,042 +0.20(+0.11%)
May 17, 2021 180.29 181.44 177.43 181.16 2,368,609 -1.03(-0.57%)
May 14, 2021 178.91 184.74 178.34 182.20 3,117,210 +5.52(+3.13%)
May 13, 2021 175.17 179.22 175.01 176.67 2,729,179 +3.47(+2.00%)
May 12, 2021 177.95 180.03 172.20 173.20 4,031,175 -9.25(-5.07%)
May 11, 2021 173.81 182.72 173.02 182.45 3,205,544 +3.33(+1.86%)
May 10, 2021 185.07 186.12 179.01 179.13 3,008,017 -8.42(-4.49%)
May 07, 2021 184.78 188.10 183.20 187.55 3,505,052 +5.12(+2.80%)
May 06, 2021 179.50 182.53 176.50 182.43 2,938,909 +2.00(+1.11%)
May 05, 2021 181.96 182.63 178.72 180.44 4,477,825 -0.64(-0.36%)
May 04, 2021 178.62 181.70 175.50 181.08 4,689,548 -0.71(-0.39%)
May 03, 2021 184.55 185.68 180.49 181.79 2,369,579 -0.64(-0.35%)
Apr 30, 2021 186.94 187.94 181.04 182.43 3,909,303 -7.82(-4.11%)
Apr 29, 2021 190.66 191.09 186.11 190.24 2,092,041 +2.00(+1.06%)
Apr 28, 2021 193.21 193.21 187.96 188.24 2,312,553 -4.50(-2.34%)
Apr 27, 2021 196.90 198.23 191.85 192.74 2,943,988 -1.53(-0.79%)
Apr 26, 2021 191.80 195.89 191.51 194.28 3,416,910 +3.28(+1.72%)
Apr 23, 2021 187.71 192.15 187.57 191.00 3,388,731 +5.03(+2.71%)
Apr 22, 2021 190.70 191.48 185.62 185.97 2,511,513 -4.62(-2.43%)
Apr 21, 2021 183.99 190.80 182.38 190.59 2,899,580 +6.89(+3.75%)
Apr 20, 2021 183.70 186.29 182.27 183.70 3,374,384 -0.85(-0.46%)
Apr 19, 2021 188.93 189.10 181.93 184.56 2,834,474 -4.38(-2.32%)
Apr 16, 2021 190.65 191.49 188.59 188.94 2,308,646 -2.26(-1.18%)
Apr 15, 2021 192.14 192.14 188.13 191.20 1,960,822 +1.78(+0.94%)
Apr 14, 2021 190.66 192.68 188.19 189.42 3,038,213 -2.00(-1.04%)
Apr 13, 2021 196.46 196.90 190.21 191.42 3,201,293 -5.63(-2.86%)
Apr 12, 2021 197.08 197.31 194.14 197.05 1,779,685 -1.19(-0.60%)
Apr 09, 2021 196.58 198.54 195.25 198.23 1,981,825 -0.02(-0.01%)
Apr 08, 2021 198.05 199.63 196.24 198.25 3,352,568 -2.78(-1.38%)
Apr 07, 2021 200.80 202.21 199.25 201.03 1,606,865 -0.73(-0.36%)
Apr 06, 2021 201.47 203.45 197.73 201.76 2,297,811 -1.70(-0.83%)
Apr 05, 2021 200.27 205.09 198.65 203.45 2,810,659 +6.27(+3.18%)
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.