Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 211.20 211.20 199.37 204.43 5,426,216 -11.89(-5.50%)
Aug 30, 2021 216.03 217.35 214.33 216.32 1,214,699 +1.07(+0.50%)
Aug 27, 2021 211.69 215.60 210.95 215.25 1,837,613 +4.06(+1.92%)
Aug 26, 2021 206.44 212.27 204.91 211.19 2,453,288 +4.23(+2.04%)
Aug 25, 2021 205.26 208.19 204.58 206.96 2,009,039 +3.11(+1.52%)
Aug 24, 2021 201.72 204.37 201.29 203.85 1,776,431 +3.70(+1.85%)
Aug 23, 2021 196.08 200.80 196.08 200.16 1,830,233 +5.35(+2.75%)
Aug 20, 2021 192.62 195.02 192.29 194.81 1,394,829 +1.88(+0.97%)
Aug 19, 2021 190.77 193.30 189.68 192.92 2,495,159 -0.76(-0.39%)
Aug 18, 2021 196.23 197.72 193.47 193.68 1,617,100 -2.55(-1.30%)
Aug 17, 2021 200.77 200.77 194.43 196.23 2,400,268 -6.33(-3.12%)
Aug 16, 2021 202.39 203.93 201.44 202.56 1,624,111 -2.00(-0.98%)
Aug 13, 2021 203.49 206.04 202.90 204.56 1,495,845 +0.69(+0.34%)
Aug 12, 2021 205.69 206.43 202.77 203.86 2,530,743 -3.70(-1.78%)
Aug 11, 2021 206.84 207.92 203.46 207.56 1,552,639 +1.10(+0.53%)
Aug 10, 2021 205.93 207.19 203.54 206.46 1,646,595 +0.14(+0.07%)
Aug 09, 2021 204.42 207.31 202.33 206.31 2,259,696 +3.19(+1.57%)
Aug 06, 2021 201.16 203.66 201.16 203.12 1,325,873 +0.81(+0.40%)
Aug 05, 2021 202.71 204.19 200.61 202.31 1,870,922 +0.49(+0.24%)
Aug 04, 2021 200.63 203.68 199.21 201.82 1,913,187 +1.76(+0.88%)
Aug 03, 2021 199.65 200.50 192.94 200.06 2,191,277 +1.47(+0.74%)
Aug 02, 2021 199.75 205.15 198.19 198.59 3,559,885 +2.46(+1.25%)
Jul 30, 2021 192.28 196.39 191.97 196.13 1,721,338 +2.02(+1.04%)
Jul 29, 2021 191.73 194.64 191.02 194.11 1,758,554 +5.41(+2.87%)
Jul 28, 2021 185.45 190.15 185.45 188.70 1,844,638 +4.06(+2.20%)
Jul 27, 2021 186.76 187.16 181.20 184.65 2,130,530 -3.66(-1.94%)
Jul 26, 2021 186.25 188.83 186.00 188.31 1,616,165 +1.72(+0.92%)
Jul 23, 2021 185.96 187.15 184.15 186.59 2,034,563 +1.94(+1.05%)
Jul 22, 2021 187.05 187.05 182.69 184.65 2,027,180 -4.09(-2.17%)
Jul 21, 2021 183.40 188.80 183.40 188.74 1,999,588 +5.05(+2.75%)
Jul 20, 2021 179.69 185.32 178.50 183.70 1,891,152 +4.46(+2.49%)
Jul 19, 2021 177.99 179.95 175.72 179.24 2,728,416 -1.42(-0.78%)
Jul 16, 2021 185.67 187.46 180.11 180.66 2,465,056 -4.09(-2.21%)
Jul 15, 2021 187.44 189.64 183.22 184.74 4,165,084 -8.77(-4.53%)
Jul 14, 2021 196.29 198.37 192.49 193.51 1,697,335 -0.34(-0.18%)
Jul 13, 2021 193.58 194.64 192.79 193.85 1,797,865 -0.39(-0.20%)
Jul 12, 2021 192.33 194.32 190.74 194.24 2,199,766 +3.86(+2.03%)
Jul 09, 2021 186.35 191.24 185.12 190.39 1,457,102 +4.14(+2.22%)
Jul 08, 2021 183.93 187.33 182.21 186.24 2,031,526 -2.24(-1.19%)
Jul 07, 2021 192.91 193.35 187.95 188.49 2,188,021 -3.22(-1.68%)
Jul 06, 2021 192.65 193.78 189.91 191.71 2,247,697 -0.94(-0.49%)
Jul 02, 2021 193.09 193.80 190.95 192.65 1,259,907 +0.83(+0.43%)
Jul 01, 2021 195.32 195.48 191.26 191.82 1,632,842 -3.67(-1.88%)
Jun 30, 2021 197.26 197.34 193.50 195.49 2,281,404 -1.88(-0.95%)
Jun 29, 2021 195.45 197.61 194.72 197.37 1,896,623 +1.45(+0.74%)
Jun 28, 2021 195.61 196.49 193.34 195.93 2,042,561 +1.91(+0.98%)
Jun 25, 2021 194.30 196.13 192.37 194.02 13,827,494 +0.32(+0.17%)
Jun 24, 2021 191.00 194.91 190.42 193.69 2,704,882 +4.45(+2.35%)
Jun 23, 2021 186.34 189.93 186.19 189.25 1,759,669 +1.66(+0.89%)
Jun 22, 2021 187.88 188.83 185.99 187.58 1,732,130 -1.01(-0.53%)
Jun 21, 2021 184.69 188.80 183.87 188.59 2,433,310 +5.09(+2.78%)
Jun 18, 2021 185.89 187.22 183.13 183.50 5,047,671 -5.06(-2.69%)
Jun 17, 2021 189.84 191.18 185.58 188.56 1,874,481 -1.74(-0.91%)
Jun 16, 2021 193.85 194.27 187.59 190.30 2,123,396 -2.59(-1.34%)
Jun 15, 2021 192.71 194.77 191.82 192.90 2,179,053 -0.55(-0.28%)
Jun 14, 2021 191.53 194.30 189.18 193.45 2,209,473 +2.85(+1.50%)
Jun 11, 2021 190.48 191.81 188.98 190.59 1,920,735 +0.08(+0.04%)
Jun 10, 2021 187.63 192.04 187.34 190.52 2,502,515 +3.48(+1.86%)
Jun 09, 2021 188.30 189.14 186.22 187.04 2,045,381 -0.82(-0.44%)
Jun 08, 2021 192.44 192.44 187.15 187.86 3,506,282 -2.75(-1.44%)
Jun 07, 2021 191.42 191.42 189.26 190.61 2,730,880 -0.81(-0.42%)
Jun 04, 2021 190.80 192.60 190.16 191.42 3,678,336 +1.18(+0.62%)
Jun 03, 2021 194.82 194.99 190.12 190.23 4,110,006 -6.73(-3.42%)
Jun 02, 2021 196.27 197.63 194.72 196.96 1,862,394 -0.06(-0.03%)
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.