Nxp Semiconductors (NQ: NXPI )

225.69 +7.03 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 218.67 220.20 214.33 218.66 2,230,342 +3.54(+1.65%)
Apr 19, 2024 219.35 220.34 213.02 215.12 2,760,717 -4.23(-1.93%)
Apr 18, 2024 222.00 223.38 217.35 219.35 3,495,035 -7.57(-3.34%)
Apr 17, 2024 231.07 231.46 225.84 226.92 1,970,946 -3.76(-1.63%)
Apr 16, 2024 231.62 232.54 227.98 230.68 1,654,649 +0.57(+0.25%)
Apr 15, 2024 237.49 237.50 228.38 230.11 2,304,153 -3.50(-1.50%)
Apr 12, 2024 239.62 240.89 232.75 233.61 2,597,791 -10.72(-4.39%)
Apr 11, 2024 242.85 244.90 240.52 244.33 1,736,492 +3.25(+1.35%)
Apr 10, 2024 246.73 248.51 240.20 241.08 2,028,255 -10.75(-4.27%)
Apr 09, 2024 247.21 251.96 246.37 251.83 1,706,192 +6.91(+2.82%)
Apr 08, 2024 242.15 246.21 241.92 244.92 1,188,062 +3.91(+1.62%)
Apr 05, 2024 240.25 241.52 238.85 241.01 1,617,577 +1.84(+0.77%)
Apr 04, 2024 247.23 248.09 237.97 239.17 2,500,803 -4.71(-1.93%)
Apr 03, 2024 239.09 244.31 238.00 243.88 1,061,740 +3.11(+1.29%)
Apr 02, 2024 243.82 243.82 239.60 240.77 1,607,854 -5.51(-2.24%)
Apr 01, 2024 248.38 251.87 244.84 246.28 1,477,848 -1.49(-0.60%)
Mar 28, 2024 245.89 248.31 247.66 247.77 1,937,921 +2.33(+0.95%)
Mar 27, 2024 242.25 246.14 240.48 245.44 1,631,215 +6.38(+2.67%)
Mar 26, 2024 242.19 243.33 238.79 239.06 1,442,702 -1.28(-0.53%)
Mar 25, 2024 240.90 242.52 238.61 240.34 1,703,458 -3.99(-1.63%)
Mar 22, 2024 244.35 247.18 243.31 244.33 2,236,544 -1.78(-0.72%)
Mar 21, 2024 246.65 249.97 244.56 246.11 2,926,562 +4.84(+2.01%)
Mar 20, 2024 235.58 241.74 234.55 241.27 2,102,250 +5.90(+2.51%)
Mar 19, 2024 233.90 237.12 232.54 235.37 2,181,719 -0.24(-0.10%)
Mar 18, 2024 239.14 240.95 235.30 235.60 2,246,494 -0.92(-0.39%)
Mar 15, 2024 233.48 238.28 232.00 236.52 5,852,432 -6.16(-2.54%)
Mar 14, 2024 249.28 250.27 240.28 242.68 3,535,250 -7.22(-2.89%)
Mar 13, 2024 252.60 253.26 249.08 249.90 2,468,292 -6.45(-2.52%)
Mar 12, 2024 255.09 256.88 250.65 256.36 2,113,415 +4.15(+1.65%)
Mar 11, 2024 249.56 253.21 248.65 252.20 2,029,173 +1.25(+0.50%)
Mar 08, 2024 258.81 261.78 250.71 250.95 2,492,643 -6.98(-2.71%)
Mar 07, 2024 252.63 263.13 252.08 257.93 2,954,921 +7.76(+3.10%)
Mar 06, 2024 250.99 254.26 249.26 250.17 2,538,643 +2.78(+1.12%)
Mar 05, 2024 250.63 253.19 245.73 247.39 2,329,297 -5.81(-2.30%)
Mar 04, 2024 258.38 258.38 252.64 253.21 2,679,080 -3.20(-1.25%)
Mar 01, 2024 250.80 257.97 249.22 256.40 2,455,301 +7.75(+3.12%)
Feb 29, 2024 246.88 249.23 244.61 248.66 3,388,705 +5.73(+2.36%)
Feb 28, 2024 242.07 244.81 240.96 242.93 1,495,125 -1.74(-0.71%)
Feb 27, 2024 244.82 251.75 243.95 244.68 2,448,768 +1.93(+0.80%)
Feb 26, 2024 239.33 243.95 239.12 242.74 1,602,682 +4.92(+2.07%)
Feb 23, 2024 239.79 240.29 236.48 237.82 1,825,647 -0.65(-0.27%)
Feb 22, 2024 240.43 241.36 236.09 238.47 3,187,012 +4.16(+1.78%)
Feb 21, 2024 229.03 234.34 228.68 234.31 1,646,900 +3.95(+1.72%)
Feb 20, 2024 229.01 231.20 226.34 230.36 2,149,538 -0.81(-0.35%)
Feb 16, 2024 233.49 235.68 230.31 231.16 1,482,602 -2.32(-0.99%)
Feb 15, 2024 234.41 237.11 233.03 233.48 2,086,534 +0.53(+0.23%)
Feb 14, 2024 232.96 234.45 231.43 232.96 1,832,735 +1.88(+0.81%)
Feb 13, 2024 229.11 233.22 227.12 231.07 2,735,150 -4.59(-1.95%)
Feb 12, 2024 233.00 240.22 232.10 235.66 2,799,502 +3.12(+1.34%)
Feb 09, 2024 228.88 232.66 227.35 232.55 2,632,816 +5.69(+2.51%)
Feb 08, 2024 220.49 227.87 220.49 226.85 2,852,015 +6.43(+2.92%)
Feb 07, 2024 224.03 224.03 217.67 220.42 2,800,215 -1.62(-0.73%)
Feb 06, 2024 220.03 224.45 217.90 222.04 3,965,565 +1.97(+0.90%)
Feb 05, 2024 217.42 222.46 217.06 220.07 4,114,628 +6.00(+2.80%)
Feb 02, 2024 209.26 214.63 208.96 214.07 2,145,491 +1.97(+0.93%)
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.