Nxp Semiconductors (NQ: NXPI )

199.93 USD -1.32 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 201.58 203.43 199.88 199.93 1,829,466 -1.32(-0.66%)
Oct 21, 2021 196.30 201.52 196.00 201.25 1,688,653 +3.73(+1.89%)
Oct 20, 2021 196.56 199.79 194.79 197.52 2,100,397 +0.57(+0.29%)
Oct 19, 2021 192.83 197.13 191.52 196.95 2,100,444 +4.69(+2.44%)
Oct 18, 2021 188.21 192.32 187.15 192.26 2,028,223 +2.45(+1.29%)
Oct 15, 2021 190.39 191.73 189.10 189.81 1,772,478 +0.71(+0.38%)
Oct 14, 2021 187.00 189.94 186.76 189.10 2,682,354 +6.00(+3.28%)
Oct 13, 2021 184.42 186.22 182.41 183.10 2,767,064 -0.09(-0.05%)
Oct 12, 2021 187.15 187.74 182.34 183.19 3,020,988 -2.75(-1.48%)
Oct 11, 2021 189.34 191.16 185.74 185.94 2,142,844 -4.37(-2.30%)
Oct 08, 2021 194.51 194.67 189.99 190.31 1,394,358 -3.54(-1.83%)
Oct 07, 2021 193.51 197.37 193.51 193.85 1,514,519 +2.95(+1.55%)
Oct 06, 2021 188.67 191.94 188.41 190.90 1,847,402 -0.73(-0.38%)
Oct 05, 2021 190.69 193.59 188.68 191.63 2,246,366 +2.68(+1.42%)
Oct 04, 2021 193.71 193.94 187.91 188.95 2,551,588 -3.94(-2.04%)
Oct 01, 2021 196.33 197.28 191.00 192.89 3,381,559 -2.98(-1.52%)
Sep 30, 2021 200.57 201.49 195.71 195.87 2,345,839 -2.88(-1.45%)
Sep 29, 2021 202.91 203.79 197.86 198.75 1,976,413 -7.44(-3.61%)
Sep 28, 2021 212.65 214.00 205.95 206.19 2,200,748 -10.50(-4.85%)
Sep 27, 2021 214.20 218.14 212.72 216.69 1,069,799 +0.02(+0.01%)
Sep 24, 2021 215.01 218.02 214.03 216.67 1,096,875 +0.32(+0.15%)
Sep 23, 2021 214.15 218.08 213.01 216.35 1,430,730 +3.27(+1.53%)
Sep 22, 2021 207.81 213.27 207.11 213.08 1,734,637 +7.02(+3.41%)
Sep 21, 2021 204.66 207.77 203.01 206.06 1,524,285 +3.28(+1.62%)
Sep 20, 2021 204.91 205.00 198.94 202.78 2,959,471 -6.55(-3.13%)
Sep 17, 2021 211.63 212.19 207.91 209.33 4,877,769 -3.70(-1.74%)
Sep 16, 2021 211.03 213.71 208.79 213.03 1,502,890 +0.69(+0.32%)
Sep 15, 2021 212.67 212.70 209.97 212.34 1,414,786 +0.86(+0.41%)
Sep 14, 2021 216.11 216.32 211.15 211.48 1,405,316 -3.29(-1.53%)
Sep 13, 2021 214.43 216.26 211.68 214.77 1,416,540 +2.65(+1.25%)
Sep 10, 2021 212.94 216.50 212.00 212.12 1,837,416 +1.66(+0.79%)
Sep 09, 2021 209.83 211.91 209.00 210.46 2,448,040 +2.34(+1.12%)
Sep 08, 2021 211.94 212.74 207.25 208.12 1,740,868 -4.74(-2.23%)
Sep 07, 2021 213.45 213.49 211.36 212.86 1,822,411 -0.13(-0.06%)
Sep 03, 2021 213.09 215.38 212.30 212.99 1,813,864 +1.08(+0.51%)
Sep 02, 2021 212.92 213.23 210.71 211.91 1,856,185 +0.41(+0.19%)
Sep 01, 2021 215.45 215.86 211.45 211.50 2,551,744 -3.63(-1.69%)
Aug 31, 2021 222.25 222.25 209.80 215.13 5,156,365 -12.51(-5.50%)
Aug 30, 2021 227.34 228.72 225.55 227.64 1,154,291 +1.13(+0.50%)
Aug 27, 2021 222.77 226.88 221.99 226.51 1,746,227 +4.27(+1.92%)
Aug 26, 2021 217.24 223.38 215.63 222.24 2,331,284 +4.45(+2.04%)
Aug 25, 2021 216.00 219.08 215.29 217.79 1,909,128 +3.27(+1.52%)
Aug 24, 2021 212.27 215.06 211.82 214.52 1,688,088 +3.89(+1.85%)
Aug 23, 2021 206.34 211.31 206.34 210.63 1,739,214 +5.63(+2.75%)
Aug 20, 2021 202.70 205.23 202.35 205.00 1,325,463 +1.98(+0.98%)
Aug 19, 2021 200.75 203.42 199.61 203.02 2,371,072 -0.80(-0.39%)
Aug 18, 2021 206.50 208.07 203.60 203.82 1,536,680 -2.68(-1.30%)
Aug 17, 2021 211.28 211.28 204.60 206.50 2,280,900 -6.66(-3.12%)
Aug 16, 2021 212.98 214.60 211.98 213.16 1,543,343 -2.10(-0.98%)
Aug 13, 2021 214.14 216.82 213.51 215.26 1,421,455 +0.73(+0.34%)
Aug 12, 2021 216.45 217.23 213.38 214.53 2,404,887 -3.89(-1.78%)
Aug 11, 2021 217.67 218.80 214.11 218.42 1,475,425 +1.16(+0.53%)
Aug 10, 2021 216.71 218.03 214.19 217.26 1,564,708 +0.15(+0.07%)
Aug 09, 2021 215.12 218.16 212.92 217.11 2,147,319 +3.36(+1.57%)
Aug 06, 2021 211.69 214.32 211.69 213.75 1,259,936 +0.85(+0.40%)
Aug 05, 2021 213.32 214.88 211.11 212.90 1,777,879 +0.52(+0.24%)
Aug 04, 2021 211.13 214.34 209.64 212.38 1,818,043 +1.85(+0.88%)
Aug 03, 2021 210.10 210.99 203.04 210.53 2,082,303 +1.55(+0.74%)
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.