Skip to main content

Nxp Semiconductors (NQ: NXPI )

271.40 +0.14 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 186.26 187.27 180.39 181.77 3,923,361 -7.79(-4.11%)
Apr 29, 2021 189.98 190.40 185.44 189.56 2,099,564 +1.99(+1.06%)
Apr 28, 2021 192.52 192.52 187.28 187.57 2,320,869 -4.49(-2.34%)
Apr 27, 2021 196.19 197.52 191.17 192.05 2,954,575 -1.53(-0.79%)
Apr 26, 2021 191.11 195.19 190.83 193.58 3,429,197 +3.27(+1.72%)
Apr 23, 2021 187.04 191.46 186.90 190.32 3,400,917 +5.01(+2.71%)
Apr 22, 2021 190.01 190.80 184.95 185.30 2,520,545 -4.61(-2.43%)
Apr 21, 2021 183.33 190.12 181.72 189.91 2,910,007 +6.86(+3.75%)
Apr 20, 2021 183.05 185.62 181.62 183.05 3,386,518 -0.85(-0.46%)
Apr 19, 2021 188.25 188.42 181.28 183.90 2,844,667 -4.36(-2.32%)
Apr 16, 2021 189.97 190.81 187.91 188.26 2,316,948 -2.26(-1.18%)
Apr 15, 2021 191.45 191.45 187.46 190.51 1,967,874 +1.78(+0.94%)
Apr 14, 2021 189.98 191.99 187.51 188.74 3,049,139 -1.99(-1.04%)
Apr 13, 2021 195.75 196.20 189.52 190.73 3,212,805 -5.61(-2.86%)
Apr 12, 2021 196.38 196.60 193.44 196.34 1,786,085 -1.18(-0.60%)
Apr 09, 2021 195.88 197.83 194.55 197.52 1,988,951 -0.02(-0.01%)
Apr 08, 2021 197.34 198.92 195.54 197.54 3,364,624 -2.77(-1.38%)
Apr 07, 2021 200.08 201.49 198.53 200.31 1,612,643 -0.73(-0.36%)
Apr 06, 2021 200.75 202.72 197.02 201.03 2,306,074 -1.69(-0.83%)
Apr 05, 2021 199.55 204.36 197.94 202.72 2,820,766 +6.25(+3.18%)
Apr 01, 2021 193.82 196.69 192.75 196.47 2,820,117 +6.36(+3.35%)
Mar 31, 2021 188.86 191.87 186.96 190.11 3,022,669 +3.37(+1.80%)
Mar 30, 2021 181.66 187.72 181.54 186.74 2,461,873 +3.43(+1.87%)
Mar 29, 2021 185.93 186.63 181.18 183.31 2,867,229 -4.59(-2.44%)
Mar 26, 2021 180.15 188.31 178.52 187.90 3,279,122 +7.26(+4.02%)
Mar 25, 2021 172.47 181.29 172.11 180.64 3,719,812 +3.81(+2.15%)
Mar 24, 2021 182.47 183.66 176.80 176.83 3,063,671 -4.10(-2.26%)
Mar 23, 2021 188.95 189.06 179.20 180.93 5,028,651 -8.29(-4.38%)
Mar 22, 2021 191.78 194.62 185.68 189.22 6,223,950 -1.55(-0.81%)
Mar 19, 2021 185.40 193.12 182.44 190.77 56,239,360 +3.26(+1.74%)
Mar 18, 2021 192.76 196.63 186.66 187.51 8,788,711 -9.21(-4.68%)
Mar 17, 2021 188.43 197.90 187.90 196.72 7,753,655 +5.25(+2.74%)
Mar 16, 2021 189.88 194.71 189.45 191.47 7,295,866 +2.71(+1.44%)
Mar 15, 2021 185.82 188.84 183.38 188.76 12,818,047 +15.52(+8.96%)
Mar 12, 2021 174.58 176.25 171.65 173.24 2,200,661 -4.22(-2.38%)
Mar 11, 2021 175.75 178.39 174.19 177.45 3,405,801 +7.60(+4.47%)
Mar 10, 2021 175.92 176.37 169.67 169.86 2,378,954 -3.19(-1.84%)
Mar 09, 2021 165.81 174.38 164.75 173.05 3,917,208 +12.07(+7.50%)
Mar 08, 2021 168.34 172.82 160.18 160.98 3,365,783 -9.32(-5.47%)
Mar 05, 2021 164.02 171.39 156.31 170.30 5,392,403 +12.82(+8.14%)
Mar 04, 2021 163.42 166.33 154.57 157.48 3,967,754 -8.20(-4.95%)
Mar 03, 2021 171.90 173.38 165.24 165.68 2,567,810 -5.91(-3.45%)
Mar 02, 2021 177.92 178.64 171.39 171.59 2,943,042 -4.74(-2.69%)
Mar 01, 2021 175.59 176.89 172.58 176.32 4,626,257 +4.47(+2.60%)
Feb 26, 2021 171.37 173.38 166.75 171.85 3,111,329 +3.79(+2.26%)
Feb 25, 2021 175.58 176.98 167.62 168.06 3,574,806 -7.24(-4.13%)
Feb 24, 2021 167.57 175.87 166.56 175.30 3,353,709 +4.83(+2.83%)
Feb 23, 2021 173.09 173.09 165.06 170.47 5,514,011 -4.27(-2.44%)
Feb 22, 2021 179.62 181.12 174.13 174.73 2,557,266 -5.63(-3.12%)
Feb 19, 2021 178.31 181.46 177.44 180.36 2,330,469 +5.38(+3.07%)
Feb 18, 2021 176.51 177.88 172.32 174.99 2,942,518 -3.59(-2.01%)
Feb 17, 2021 180.13 183.52 176.90 178.57 2,544,286 -5.40(-2.94%)
Feb 16, 2021 187.22 188.46 182.33 183.98 2,313,418 +0.98(+0.53%)
Feb 12, 2021 181.85 184.41 179.67 183.00 1,775,762 +0.37(+0.20%)
Feb 11, 2021 177.36 183.35 177.36 182.63 2,771,949 +5.74(+3.25%)
Feb 10, 2021 180.38 180.68 172.64 176.89 3,015,609 -0.13(-0.07%)
Feb 09, 2021 176.37 177.36 173.66 177.02 1,808,295 -0.08(-0.04%)
Feb 08, 2021 173.88 177.12 173.22 177.10 2,477,983 +5.77(+3.37%)
Feb 05, 2021 172.23 173.34 170.45 171.32 3,220,103 +0.51(+0.30%)
Feb 04, 2021 165.58 170.82 164.89 170.82 2,870,916 +6.92(+4.22%)
Feb 03, 2021 169.44 171.09 162.97 163.90 3,475,436 -2.93(-1.76%)
Feb 02, 2021 169.45 172.28 160.70 166.82 7,032,603 +5.35(+3.31%)
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.