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 (%)
Mar 31, 2021 189.67 192.69 187.75 190.92 3,009,783 +3.38(+1.80%)
Mar 30, 2021 182.44 188.52 182.32 187.54 2,451,378 +3.44(+1.87%)
Mar 29, 2021 186.72 187.43 181.95 184.09 2,855,006 -4.61(-2.44%)
Mar 26, 2021 180.92 189.11 179.29 188.70 3,265,143 +7.29(+4.02%)
Mar 25, 2021 173.21 182.07 172.85 181.41 3,703,954 +3.82(+2.15%)
Mar 24, 2021 183.25 184.45 177.56 177.59 3,050,610 -4.12(-2.26%)
Mar 23, 2021 189.76 189.87 179.97 181.71 5,007,213 -8.33(-4.38%)
Mar 22, 2021 192.60 195.46 186.47 190.03 6,197,416 -1.56(-0.81%)
Mar 19, 2021 186.19 193.95 183.22 191.59 55,999,604 +3.27(+1.74%)
Mar 18, 2021 193.59 197.47 187.46 188.31 8,751,243 -9.25(-4.68%)
Mar 17, 2021 189.23 198.75 188.70 197.56 7,720,600 +5.27(+2.74%)
Mar 16, 2021 190.69 195.54 190.26 192.29 7,264,762 +2.72(+1.44%)
Mar 15, 2021 186.62 189.65 184.16 189.57 12,763,401 +15.59(+8.96%)
Mar 12, 2021 175.32 177.00 172.38 173.98 2,191,280 -4.24(-2.38%)
Mar 11, 2021 176.50 179.15 174.93 178.21 3,391,282 +7.63(+4.47%)
Mar 10, 2021 176.67 177.13 170.40 170.58 2,368,813 -3.20(-1.84%)
Mar 09, 2021 166.52 175.13 165.45 173.79 3,900,509 +12.12(+7.50%)
Mar 08, 2021 169.06 173.56 160.87 161.67 3,351,434 -9.36(-5.47%)
Mar 05, 2021 164.72 172.12 156.98 171.03 5,369,415 +12.88(+8.14%)
Mar 04, 2021 164.12 167.04 155.23 158.15 3,950,840 -8.23(-4.95%)
Mar 03, 2021 172.63 174.12 165.95 166.39 2,556,864 -5.94(-3.45%)
Mar 02, 2021 178.69 179.41 172.12 172.32 2,930,495 -4.76(-2.69%)
Mar 01, 2021 176.34 177.65 173.32 177.08 4,606,535 +4.49(+2.60%)
Feb 26, 2021 172.11 174.12 167.46 172.59 3,098,065 +3.81(+2.26%)
Feb 25, 2021 176.33 177.74 168.33 168.78 3,559,567 -7.27(-4.13%)
Feb 24, 2021 168.29 176.62 167.28 176.05 3,339,412 +4.85(+2.83%)
Feb 23, 2021 173.84 173.84 165.76 171.20 5,490,504 -4.28(-2.44%)
Feb 22, 2021 180.39 181.90 174.88 175.48 2,546,364 -5.65(-3.12%)
Feb 19, 2021 179.07 182.24 178.20 181.13 2,320,534 +5.40(+3.07%)
Feb 18, 2021 177.27 178.64 173.06 175.74 2,929,974 -3.60(-2.01%)
Feb 17, 2021 180.90 184.30 177.66 179.34 2,533,440 -5.43(-2.94%)
Feb 16, 2021 188.03 189.26 183.11 184.76 2,303,555 +0.98(+0.53%)
Feb 12, 2021 182.63 185.20 180.44 183.78 1,768,192 +0.37(+0.20%)
Feb 11, 2021 178.12 184.13 178.12 183.41 2,760,132 +5.77(+3.25%)
Feb 10, 2021 181.15 181.46 173.38 177.65 3,002,754 -0.13(-0.07%)
Feb 09, 2021 177.13 178.12 174.40 177.78 1,800,586 -0.08(-0.04%)
Feb 08, 2021 174.62 177.88 173.96 177.85 2,467,420 +5.80(+3.37%)
Feb 05, 2021 172.97 174.08 171.18 172.06 3,206,375 +0.51(+0.30%)
Feb 04, 2021 166.29 171.55 165.59 171.55 2,858,677 +6.95(+4.22%)
Feb 03, 2021 170.17 171.82 163.66 164.60 3,460,620 -2.94(-1.75%)
Feb 02, 2021 170.18 173.01 161.38 167.54 7,002,622 +5.37(+3.31%)
Feb 01, 2021 157.36 163.03 157.04 162.17 5,217,664 +10.46(+6.89%)
Jan 29, 2021 156.55 158.40 151.08 151.71 3,739,361 -3.65(-2.35%)
Jan 28, 2021 157.43 157.70 153.52 155.36 2,628,070 +3.56(+2.35%)
Jan 27, 2021 153.84 155.46 147.51 151.80 3,927,020 -7.74(-4.85%)
Jan 26, 2021 164.90 164.94 159.46 159.54 2,359,847 -5.36(-3.25%)
Jan 25, 2021 167.05 167.10 161.70 164.90 2,121,755 +2.00(+1.23%)
Jan 22, 2021 163.15 165.61 162.53 162.90 2,088,153 -1.25(-0.76%)
Jan 21, 2021 167.00 167.10 162.36 164.15 2,313,709 -0.82(-0.50%)
Jan 20, 2021 169.10 170.47 164.23 164.97 2,740,159 -0.48(-0.29%)
Jan 19, 2021 167.63 168.76 165.01 165.45 2,667,896 +2.63(+1.61%)
Jan 15, 2021 169.84 170.03 159.26 162.82 3,806,526 -7.35(-4.32%)
Jan 14, 2021 168.87 171.21 168.87 170.18 2,768,509 +2.44(+1.45%)
Jan 13, 2021 168.28 168.28 166.57 167.74 1,851,329 +1.27(+0.76%)
Jan 12, 2021 164.78 169.23 163.78 166.47 3,291,750 +2.71(+1.66%)
Jan 11, 2021 164.87 166.83 162.55 163.76 3,174,066 -1.72(-1.04%)
Jan 08, 2021 171.48 172.59 162.14 165.48 2,991,129 +0.04(+0.02%)
Jan 07, 2021 162.70 166.87 162.55 165.44 2,628,933 +5.93(+3.72%)
Jan 06, 2021 155.63 162.43 155.63 159.51 2,841,555 +2.88(+1.84%)
Jan 05, 2021 152.72 156.90 152.33 156.63 2,094,334 +3.43(+2.24%)
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.