Nxp Semiconductors (NQ: NXPI )

189.45 USD +1.49 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 186.48 189.53 180.12 189.45 4,945,966 +1.49(+0.79%)
Jan 27, 2022 200.87 201.02 186.39 187.96 3,786,082 -9.00(-4.57%)
Jan 26, 2022 200.45 205.25 193.54 196.96 3,470,333 +2.19(+1.12%)
Jan 25, 2022 197.20 199.86 193.39 194.77 3,853,499 -8.30(-4.09%)
Jan 24, 2022 195.83 203.47 188.07 203.07 3,738,922 +3.12(+1.56%)
Jan 21, 2022 197.33 207.73 196.80 199.95 3,812,054 +0.34(+0.17%)
Jan 20, 2022 208.00 211.77 199.41 199.61 2,883,670 -11.34(-5.38%)
Jan 19, 2022 217.94 220.45 210.78 210.95 1,887,687 -6.47(-2.98%)
Jan 18, 2022 220.00 221.16 216.74 217.42 2,348,158 -7.87(-3.49%)
Jan 14, 2022 225.29 0 +3.43(+1.55%)
Jan 13, 2022 231.99 232.36 220.60 221.86 2,910,354 -7.16(-3.13%)
Jan 12, 2022 229.06 231.40 225.86 229.02 1,262,999 +1.48(+0.65%)
Jan 11, 2022 222.67 227.75 220.76 227.54 1,755,278 +5.71(+2.57%)
Jan 10, 2022 220.05 222.14 214.70 221.83 1,926,481 +0.50(+0.23%)
Jan 07, 2022 228.00 229.99 219.88 221.33 1,760,182 -5.63(-2.48%)
Jan 06, 2022 225.50 228.76 224.11 226.96 1,957,777 +2.39(+1.06%)
Jan 05, 2022 231.75 234.28 224.26 224.57 1,963,161 -8.30(-3.56%)
Jan 04, 2022 232.41 234.90 225.46 232.87 1,964,272 +1.65(+0.71%)
Jan 03, 2022 228.39 233.37 227.78 231.22 1,519,304 +3.44(+1.51%)
Dec 31, 2021 229.15 231.50 227.35 227.78 1,023,020 -0.82(-0.36%)
Dec 30, 2021 230.53 232.60 228.30 228.60 886,048 -1.92(-0.83%)
Dec 29, 2021 230.39 233.37 229.90 230.52 1,116,442 -0.50(-0.22%)
Dec 28, 2021 233.81 234.42 228.58 231.02 1,362,106 -1.76(-0.76%)
Dec 27, 2021 228.65 232.85 227.60 232.78 1,235,836 +5.43(+2.39%)
Dec 23, 2021 226.76 229.18 226.26 227.35 920,491 +0.59(+0.26%)
Dec 22, 2021 223.05 226.88 221.71 226.76 1,057,950 +2.39(+1.07%)
Dec 21, 2021 221.55 224.70 219.05 224.37 1,603,686 +6.72(+3.09%)
Dec 20, 2021 215.49 219.68 214.61 217.65 1,336,119 -1.06(-0.48%)
Dec 17, 2021 216.24 222.54 214.45 218.71 4,671,428 +0.76(+0.35%)
Dec 16, 2021 228.84 229.31 217.65 217.95 3,223,201 -11.43(-4.98%)
Dec 15, 2021 221.34 229.62 218.77 229.38 2,563,970 +9.39(+4.27%)
Dec 14, 2021 218.91 221.63 216.75 219.99 1,687,321 -1.80(-0.81%)
Dec 13, 2021 228.38 228.38 220.06 221.79 1,946,850 -4.67(-2.06%)
Dec 10, 2021 228.56 228.88 223.03 226.46 1,751,518 +1.30(+0.58%)
Dec 09, 2021 225.35 228.56 224.75 225.16 1,990,777 -2.93(-1.28%)
Dec 08, 2021 229.01 229.80 221.09 228.09 3,879,849 -10.81(-4.52%)
Dec 07, 2021 228.99 239.91 228.00 238.90 2,934,008 +14.62(+6.52%)
Dec 06, 2021 227.80 228.31 217.43 224.28 2,223,569 -2.84(-1.25%)
Dec 03, 2021 225.00 228.46 221.56 227.12 2,743,793 +4.39(+1.97%)
Dec 02, 2021 220.27 223.50 218.18 222.73 1,934,507 -0.27(-0.12%)
Dec 01, 2021 227.34 222.71 223.00 3,222,468 -0.36(-0.16%)
Nov 30, 2021 222.70 227.82 218.30 223.36 5,141,564 -0.58(-0.26%)
Nov 29, 2021 216.75 224.26 212.45 223.94 2,412,480 +11.49(+5.41%)
Nov 26, 2021 213.12 217.56 210.25 212.45 1,776,506 -8.58(-3.88%)
Nov 24, 2021 216.60 221.22 214.32 221.03 1,631,247 +1.91(+0.87%)
Nov 23, 2021 221.41 224.09 215.57 219.12 2,070,014 -2.75(-1.24%)
Nov 22, 2021 222.31 225.66 219.44 221.87 2,846,001 +0.61(+0.28%)
Nov 19, 2021 220.58 221.81 219.64 221.26 2,124,255 +0.68(+0.31%)
Nov 18, 2021 218.76 220.67 219.44 220.58 2,494,193 +2.77(+1.27%)
Nov 17, 2021 219.26 219.26 215.67 217.81 1,373,823 -1.45(-0.66%)
Nov 16, 2021 215.20 219.97 214.40 219.26 1,471,112 +3.58(+1.66%)
Nov 15, 2021 221.00 221.00 215.19 215.68 2,003,188 -2.14(-0.98%)
Nov 12, 2021 219.58 220.54 214.41 217.82 2,828,996 -1.28(-0.58%)
Nov 11, 2021 223.26 223.34 214.15 219.10 4,633,622 +0.10(+0.05%)
Nov 10, 2021 218.46 219.00 2,262,092 -2.05(-0.93%)
Nov 09, 2021 223.24 223.38 218.34 221.05 1,624,784 -2.03(-0.91%)
Nov 08, 2021 223.66 227.50 221.26 223.08 3,829,597 -1.17(-0.52%)
Nov 05, 2021 220.00 224.79 219.95 224.25 2,835,945 +4.89(+2.23%)
Nov 04, 2021 215.99 219.43 215.00 219.36 2,326,364 +3.58(+1.66%)
Nov 03, 2021 207.49 217.13 206.72 215.78 3,378,813 +9.22(+4.46%)
Nov 02, 2021 205.52 208.47 203.18 206.56 2,991,342 +1.43(+0.70%)
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.