Skip to main content

Nxp Semiconductors (NQ: NXPI )

270.98 -0.28 (-0.10%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 180.21 181.01 176.68 176.99 2,747,239 -2.15(-1.20%)
Mar 30, 2022 184.33 185.89 178.09 179.14 2,010,271 -7.09(-3.81%)
Mar 29, 2022 184.93 187.77 182.38 186.23 2,178,296 +5.09(+2.81%)
Mar 28, 2022 180.15 181.80 175.95 181.14 2,604,257 -1.00(-0.55%)
Mar 25, 2022 183.21 183.46 178.25 182.13 1,849,454 -0.59(-0.32%)
Mar 24, 2022 179.97 183.01 176.20 182.73 2,426,581 +7.16(+4.08%)
Mar 23, 2022 176.96 180.30 175.42 175.56 1,950,566 -3.98(-2.22%)
Mar 22, 2022 181.65 183.79 179.31 179.54 2,927,906 -2.64(-1.45%)
Mar 21, 2022 182.53 184.78 178.38 182.18 1,981,560 -1.83(-0.99%)
Mar 18, 2022 179.31 184.42 176.61 184.01 3,275,243 +2.53(+1.40%)
Mar 17, 2022 178.85 182.00 177.05 181.47 1,556,996 +1.39(+0.77%)
Mar 16, 2022 173.44 180.18 170.39 180.09 2,976,078 +9.45(+5.54%)
Mar 15, 2022 165.30 171.21 165.16 170.64 2,282,854 +6.43(+3.92%)
Mar 14, 2022 170.58 171.79 162.78 164.21 2,630,944 -5.74(-3.38%)
Mar 11, 2022 175.11 176.33 169.57 169.95 2,287,233 -1.85(-1.07%)
Mar 10, 2022 170.59 172.57 167.34 171.79 1,995,438 -2.71(-1.55%)
Mar 09, 2022 174.17 177.28 173.41 174.51 3,265,916 +6.14(+3.65%)
Mar 08, 2022 162.39 176.50 160.60 168.37 4,208,469 +6.83(+4.23%)
Mar 07, 2022 169.21 170.46 161.37 161.53 3,141,717 -6.41(-3.81%)
Mar 04, 2022 173.68 174.39 165.76 167.94 3,352,499 -7.85(-4.47%)
Mar 03, 2022 180.28 180.76 175.17 175.79 2,721,682 -3.47(-1.94%)
Mar 02, 2022 174.19 181.28 173.82 179.26 3,353,514 +6.82(+3.96%)
Mar 01, 2022 180.46 180.82 170.59 172.44 3,149,451 -8.51(-4.70%)
Feb 28, 2022 182.20 183.43 177.72 180.95 2,878,937 -3.88(-2.10%)
Feb 25, 2022 181.30 184.95 178.93 184.83 2,163,078 +2.65(+1.45%)
Feb 24, 2022 170.48 182.48 169.70 182.19 3,370,547 +5.97(+3.39%)
Feb 23, 2022 181.29 185.21 176.10 176.22 2,744,580 -1.99(-1.12%)
Feb 22, 2022 176.25 182.36 175.04 178.21 2,481,343 +0.14(+0.08%)
Feb 18, 2022 178.07 0 -0.50(-0.28%)
Feb 17, 2022 186.93 187.93 178.35 178.56 2,904,319 -11.47(-6.03%)
Feb 16, 2022 186.02 190.96 183.69 190.03 2,068,888 +2.89(+1.55%)
Feb 15, 2022 181.31 187.40 180.08 187.14 2,952,313 +10.87(+6.17%)
Feb 14, 2022 178.78 182.43 175.10 176.27 2,143,331 -1.47(-0.82%)
Feb 11, 2022 190.36 191.28 176.25 177.73 3,928,035 -11.72(-6.18%)
Feb 10, 2022 194.50 199.51 188.57 189.45 2,591,311 -10.19(-5.11%)
Feb 09, 2022 195.58 199.87 190.83 199.64 3,271,895 +6.88(+3.57%)
Feb 08, 2022 187.77 193.49 186.63 192.76 2,421,871 +5.34(+2.85%)
Feb 07, 2022 188.83 192.17 186.60 187.42 2,280,834 -1.14(-0.61%)
Feb 04, 2022 187.47 190.46 181.59 188.56 3,367,868 -0.21(-0.11%)
Feb 03, 2022 196.75 188.26 188.77 4,479,071 -11.43(-5.71%)
Feb 02, 2022 199.52 201.62 195.76 200.20 3,007,952 +2.05(+1.03%)
Feb 01, 2022 198.91 200.81 190.36 198.16 4,270,147 +2.63(+1.34%)
Jan 31, 2022 181.21 195.97 195.53 5,939,610 +15.22(+8.44%)
Jan 28, 2022 177.49 180.39 171.43 180.31 5,199,900 +1.42(+0.79%)
Jan 27, 2022 191.18 191.32 177.40 178.89 3,977,961 -8.57(-4.57%)
Jan 26, 2022 190.78 195.35 184.20 187.46 3,646,210 +2.09(+1.12%)
Jan 25, 2022 187.69 190.22 184.06 185.38 4,048,795 -7.90(-4.09%)
Jan 24, 2022 186.38 193.66 179.00 193.28 3,928,411 +2.97(+1.56%)
Jan 21, 2022 187.81 197.71 187.31 190.31 4,005,250 +0.32(+0.17%)
Jan 20, 2022 197.97 201.56 189.79 189.98 3,029,815 -10.79(-5.38%)
Jan 19, 2022 207.43 209.82 200.61 200.78 1,983,355 -6.16(-2.98%)
Jan 18, 2022 209.39 210.50 206.29 206.93 2,467,163 -7.49(-3.49%)
Jan 14, 2022 214.42 0 +3.27(+1.55%)
Jan 13, 2022 220.80 221.15 209.96 211.16 3,057,851 -6.82(-3.13%)
Jan 12, 2022 218.01 220.24 214.97 217.97 1,327,008 +1.41(+0.65%)
Jan 11, 2022 211.93 216.76 210.11 216.56 1,844,236 +5.43(+2.57%)
Jan 10, 2022 209.44 211.43 204.34 211.13 2,024,115 +0.48(+0.23%)
Jan 07, 2022 217.00 218.90 209.27 210.65 1,849,388 -5.36(-2.48%)
Jan 06, 2022 214.62 217.73 213.30 216.01 2,056,997 +2.27(+1.06%)
Jan 05, 2022 220.57 222.98 213.44 213.74 2,062,654 -7.90(-3.56%)
Jan 04, 2022 221.20 223.57 214.58 221.64 2,063,821 +1.57(+0.71%)
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.