Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.50 +2.06 (+0.84%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 171.99 174.00 167.34 172.47 3,100,180 +3.81(+2.26%)
Feb 25, 2021 176.21 177.62 168.22 168.66 3,561,997 -7.26(-4.13%)
Feb 24, 2021 168.17 176.50 167.16 175.93 3,341,693 +4.85(+2.83%)
Feb 23, 2021 173.72 173.72 165.65 171.08 5,494,253 -4.28(-2.44%)
Feb 22, 2021 180.26 181.78 174.76 175.36 2,548,102 -5.65(-3.12%)
Feb 19, 2021 178.95 182.11 178.08 181.01 2,322,118 +5.39(+3.07%)
Feb 18, 2021 177.15 178.52 172.94 175.62 2,931,974 -3.60(-2.01%)
Feb 17, 2021 180.78 184.18 177.53 179.22 2,535,169 -5.42(-2.94%)
Feb 16, 2021 187.90 189.14 182.99 184.64 2,305,128 +0.98(+0.54%)
Feb 12, 2021 182.50 185.07 180.32 183.66 1,769,399 +0.37(+0.20%)
Feb 11, 2021 178.00 184.01 178.00 183.29 2,762,017 +5.76(+3.25%)
Feb 10, 2021 181.03 181.33 173.26 177.53 3,004,804 -0.13(-0.07%)
Feb 09, 2021 177.00 178.00 174.28 177.66 1,801,815 -0.08(-0.04%)
Feb 08, 2021 174.50 177.76 173.84 177.73 2,469,104 +5.79(+3.37%)
Feb 05, 2021 172.85 173.96 171.06 171.94 3,208,565 +0.51(+0.30%)
Feb 04, 2021 166.18 171.43 165.48 171.43 2,860,629 +6.94(+4.22%)
Feb 03, 2021 170.05 171.71 163.55 164.49 3,462,983 -2.94(-1.75%)
Feb 02, 2021 170.06 172.90 161.28 167.43 7,007,404 +5.37(+3.31%)
Feb 01, 2021 157.25 162.92 156.93 162.06 5,221,227 +10.45(+6.89%)
Jan 29, 2021 156.44 158.29 150.98 151.61 3,741,914 -3.65(-2.35%)
Jan 28, 2021 157.32 157.59 153.41 155.26 2,629,864 +3.56(+2.35%)
Jan 27, 2021 153.74 155.35 147.41 151.69 3,929,701 -7.74(-4.85%)
Jan 26, 2021 164.79 164.83 159.35 159.43 2,361,459 -5.36(-3.25%)
Jan 25, 2021 166.93 166.99 161.59 164.79 2,123,204 +2.00(+1.23%)
Jan 22, 2021 163.04 165.50 162.42 162.79 2,089,578 -1.25(-0.76%)
Jan 21, 2021 166.89 166.99 162.25 164.03 2,315,288 -0.82(-0.50%)
Jan 20, 2021 168.98 170.35 164.12 164.85 2,742,030 -0.48(-0.29%)
Jan 19, 2021 167.52 168.64 164.90 165.34 2,669,718 +2.63(+1.61%)
Jan 15, 2021 169.72 169.91 159.15 162.71 3,809,126 -7.35(-4.32%)
Jan 14, 2021 168.76 171.09 168.76 170.06 2,770,399 +2.44(+1.45%)
Jan 13, 2021 168.16 168.16 166.45 167.62 1,852,593 +1.27(+0.76%)
Jan 12, 2021 164.67 169.12 163.66 166.36 3,293,998 +2.71(+1.66%)
Jan 11, 2021 164.76 166.72 162.44 163.65 3,176,234 -1.72(-1.04%)
Jan 08, 2021 171.37 172.47 162.03 165.37 2,993,172 +0.04(+0.02%)
Jan 07, 2021 162.59 166.75 162.44 165.33 2,630,728 +5.92(+3.72%)
Jan 06, 2021 155.52 162.31 155.52 159.40 2,843,495 +2.88(+1.84%)
Jan 05, 2021 152.61 156.80 152.22 156.52 2,095,764 +3.43(+2.24%)
Jan 04, 2021 151.48 156.68 149.86 153.09 3,102,912 +2.86(+1.91%)
Dec 31, 2020 150.23 150.23 150.23 940,821 -0.36(-0.24%)
Dec 30, 2020 148.80 150.92 148.06 150.59 940,821 +3.29(+2.23%)
Dec 29, 2020 150.03 150.72 146.21 147.30 1,103,969 -2.14(-1.43%)
Dec 28, 2020 150.69 152.87 149.19 149.44 1,125,615 +0.79(+0.53%)
Dec 24, 2020 149.01 149.21 147.87 148.64 508,476 +0.44(+0.30%)
Dec 23, 2020 149.22 149.87 148.15 148.20 1,663,103 +0.45(+0.31%)
Dec 22, 2020 148.45 150.79 147.16 147.75 1,576,932 -0.61(-0.41%)
Dec 21, 2020 144.72 148.57 144.49 148.36 1,618,846 +1.44(+0.98%)
Dec 18, 2020 149.34 150.15 146.14 146.92 4,479,332 -2.41(-1.61%)
Dec 17, 2020 149.73 150.03 147.73 149.33 1,784,964 +0.74(+0.50%)
Dec 16, 2020 152.24 152.30 147.96 148.60 2,323,494 -2.63(-1.74%)
Dec 15, 2020 148.58 151.82 147.43 151.22 2,645,550 +1.51(+1.01%)
Dec 14, 2020 150.85 150.92 146.93 149.71 2,196,225 +1.64(+1.11%)
Dec 11, 2020 148.45 149.58 145.69 148.07 1,530,563 -1.10(-0.74%)
Dec 10, 2020 147.51 151.14 147.51 149.17 3,185,499 +0.90(+0.60%)
Dec 09, 2020 154.54 155.43 146.92 148.28 3,903,004 -8.53(-5.44%)
Dec 08, 2020 155.44 157.51 154.40 156.81 1,410,373 +1.21(+0.78%)
Dec 07, 2020 156.09 157.66 154.86 155.60 2,347,227 +1.04(+0.67%)
Dec 04, 2020 150.45 154.74 149.95 154.56 2,386,028 +4.90(+3.27%)
Dec 03, 2020 151.85 152.83 149.63 149.66 1,672,901 -1.65(-1.09%)
Dec 02, 2020 149.95 151.59 148.42 151.31 1,214,764 +1.38(+0.92%)
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.