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

Nxp Semiconductors (NQ: NXPI )

271.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 28, 2024 245.01 247.42 246.77 246.88 1,944,889 +2.32(+0.95%)
Mar 27, 2024 241.38 245.26 239.62 244.56 1,637,081 +6.36(+2.67%)
Mar 26, 2024 241.32 242.46 237.93 238.20 1,447,890 -1.28(-0.53%)
Mar 25, 2024 240.04 241.65 237.75 239.48 1,709,583 -3.98(-1.63%)
Mar 22, 2024 243.47 246.29 242.44 243.46 2,244,586 -1.77(-0.72%)
Mar 21, 2024 245.77 249.08 243.68 245.23 2,937,086 +4.82(+2.01%)
Mar 20, 2024 234.74 240.87 233.71 240.41 2,109,809 +5.88(+2.51%)
Mar 19, 2024 233.06 236.27 231.71 234.52 2,189,564 -0.24(-0.10%)
Mar 18, 2024 238.28 240.09 234.45 234.76 2,254,573 -0.91(-0.39%)
Mar 15, 2024 232.65 237.43 231.17 235.67 5,873,478 -6.14(-2.54%)
Mar 14, 2024 248.38 249.37 239.42 241.81 3,547,963 -7.19(-2.89%)
Mar 13, 2024 251.70 252.35 248.19 249.01 2,477,168 -6.43(-2.52%)
Mar 12, 2024 254.18 255.96 249.75 255.44 2,121,015 +4.14(+1.65%)
Mar 11, 2024 248.66 252.31 247.75 251.30 2,036,470 +1.25(+0.50%)
Mar 08, 2024 257.88 260.84 249.81 250.05 2,501,607 -6.95(-2.71%)
Mar 07, 2024 251.73 262.18 251.18 257.00 2,965,547 +7.73(+3.10%)
Mar 06, 2024 250.09 253.35 248.37 249.28 2,547,772 +2.77(+1.12%)
Mar 05, 2024 249.73 252.28 244.85 246.51 2,337,673 -5.79(-2.30%)
Mar 04, 2024 257.45 257.45 251.74 252.30 2,688,714 -3.19(-1.25%)
Mar 01, 2024 249.90 257.04 248.32 255.49 2,464,131 +7.72(+3.12%)
Feb 29, 2024 245.99 248.33 243.73 247.77 3,400,891 +5.71(+2.36%)
Feb 28, 2024 241.20 243.93 240.10 242.06 1,500,502 -1.74(-0.71%)
Feb 27, 2024 243.95 250.84 243.07 243.80 2,457,574 +1.93(+0.80%)
Feb 26, 2024 238.47 243.07 238.26 241.87 1,608,445 +4.90(+2.07%)
Feb 23, 2024 238.93 239.43 235.63 236.97 1,832,212 -0.64(-0.27%)
Feb 22, 2024 239.57 240.50 235.25 237.62 3,198,473 +4.15(+1.78%)
Feb 21, 2024 228.21 233.50 227.86 233.47 1,652,823 +3.94(+1.72%)
Feb 20, 2024 228.19 230.38 225.52 229.53 2,157,268 -0.80(-0.35%)
Feb 16, 2024 232.66 234.83 229.48 230.34 1,487,934 -2.31(-0.99%)
Feb 15, 2024 233.57 236.26 232.19 232.65 2,094,037 +0.53(+0.23%)
Feb 14, 2024 232.12 233.61 230.60 232.12 1,839,326 +1.88(+0.81%)
Feb 13, 2024 228.29 232.39 226.31 230.25 2,744,985 -4.57(-1.95%)
Feb 12, 2024 232.16 239.36 231.27 234.82 2,809,569 +3.10(+1.34%)
Feb 09, 2024 228.06 231.82 226.53 231.72 2,642,283 +5.68(+2.51%)
Feb 08, 2024 219.70 227.05 219.70 226.04 2,862,271 +6.41(+2.92%)
Feb 07, 2024 223.23 223.23 216.89 219.63 2,810,284 -1.62(-0.73%)
Feb 06, 2024 219.24 223.65 217.12 221.25 3,979,825 +1.97(+0.90%)
Feb 05, 2024 216.64 221.66 216.29 219.28 4,129,425 +5.98(+2.80%)
Feb 02, 2024 208.51 213.87 208.21 213.30 2,153,206 +1.96(+0.93%)
Feb 01, 2024 210.03 212.36 207.79 211.34 1,983,807 +2.42(+1.16%)
Jan 31, 2024 211.21 213.63 208.10 208.91 3,175,624 -4.56(-2.14%)
Jan 30, 2024 213.86 215.54 212.55 213.48 1,721,054 -2.28(-1.06%)
Jan 29, 2024 215.22 215.86 211.61 215.76 1,842,504 +2.33(+1.09%)
Jan 26, 2024 216.41 217.23 212.68 213.43 2,443,744 -4.26(-1.96%)
Jan 25, 2024 221.24 222.13 216.12 217.69 2,571,478 -2.26(-1.03%)
Jan 24, 2024 220.98 223.10 217.92 219.95 2,820,934 -2.22(-1.00%)
Jan 23, 2024 218.62 223.10 217.73 222.17 2,509,710 +5.05(+2.33%)
Jan 22, 2024 217.90 221.25 215.64 217.12 2,464,597 +0.48(+0.22%)
Jan 19, 2024 211.66 217.73 210.79 216.64 2,771,885 +6.70(+3.19%)
Jan 18, 2024 209.05 211.00 207.32 209.95 3,173,028 +6.08(+2.98%)
Jan 17, 2024 204.31 204.38 200.00 203.87 2,163,318 -3.48(-1.68%)
Jan 16, 2024 209.03 209.75 204.69 207.35 1,763,468 -0.12(-0.06%)
Jan 12, 2024 209.64 210.54 205.94 207.47 1,258,131 -2.36(-1.13%)
Jan 11, 2024 209.33 210.82 205.68 209.83 2,155,820 +0.20(+0.09%)
Jan 10, 2024 210.19 210.84 205.55 209.63 1,773,321 -0.42(-0.20%)
Jan 09, 2024 206.50 211.40 206.09 210.05 2,039,294 -0.46(-0.22%)
Jan 08, 2024 205.67 211.36 205.63 210.50 1,938,051 +6.40(+3.14%)
Jan 05, 2024 206.36 207.32 203.05 204.10 2,264,203 -2.02(-0.98%)
Jan 04, 2024 202.69 208.89 202.70 206.13 3,911,387 -8.25(-3.85%)
Jan 03, 2024 215.87 216.53 212.40 214.38 1,939,184 -5.06(-2.31%)
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.