Skip to main content

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 256.80 260.21 249.61 255.27 4,817,131 +9.03(+3.67%)
Apr 29, 2024 241.88 247.05 241.26 246.24 2,975,503 +4.41(+1.83%)
Apr 26, 2024 236.10 243.41 235.54 241.83 2,066,795 +4.60(+1.94%)
Apr 25, 2024 236.01 238.73 232.91 237.23 2,059,578 +3.03(+1.29%)
Apr 24, 2024 234.62 236.84 231.49 234.20 3,824,286 +9.40(+4.18%)
Apr 23, 2024 218.24 226.08 218.06 224.80 3,034,144 +6.93(+3.18%)
Apr 22, 2024 217.89 219.41 213.56 217.88 2,238,362 +3.53(+1.65%)
Apr 19, 2024 218.56 219.55 212.26 214.35 2,770,644 -4.22(-1.93%)
Apr 18, 2024 221.21 222.58 216.57 218.56 3,507,603 -7.54(-3.34%)
Apr 17, 2024 230.24 230.63 225.03 226.11 1,978,033 -3.75(-1.63%)
Apr 16, 2024 230.79 231.71 227.16 229.85 1,660,599 +0.57(+0.25%)
Apr 15, 2024 236.64 236.65 227.57 229.28 2,312,439 -3.49(-1.50%)
Apr 12, 2024 238.76 240.03 231.92 232.77 2,607,132 -10.68(-4.39%)
Apr 11, 2024 241.98 244.02 239.66 243.46 1,742,736 +3.24(+1.35%)
Apr 10, 2024 245.85 247.62 239.34 240.22 2,035,548 -10.71(-4.27%)
Apr 09, 2024 246.32 251.06 245.49 250.93 1,712,327 +6.89(+2.82%)
Apr 08, 2024 241.28 245.33 241.05 244.04 1,192,334 +3.90(+1.62%)
Apr 05, 2024 239.39 240.66 237.99 240.15 1,623,393 +1.83(+0.77%)
Apr 04, 2024 246.34 247.20 237.12 238.31 2,509,796 -4.69(-1.93%)
Apr 03, 2024 238.23 243.44 237.15 243.01 1,065,558 +3.10(+1.29%)
Apr 02, 2024 242.95 242.95 238.74 239.91 1,613,636 -5.49(-2.24%)
Apr 01, 2024 247.49 250.97 243.96 245.40 1,483,162 -1.48(-0.60%)
Mar 28, 2024 245.01 247.42 246.77 246.88 1,944,889 +2.32(+0.95%)
Mar 27, 2024 241.38 245.26 239.62 244.56 1,637,081 +6.36(+2.67%)
Mar 26, 2024 241.32 242.46 237.93 238.20 1,447,890 -1.28(-0.53%)
Mar 25, 2024 240.04 241.65 237.75 239.48 1,709,583 -3.98(-1.63%)
Mar 22, 2024 243.47 246.29 242.44 243.46 2,244,586 -1.77(-0.72%)
Mar 21, 2024 245.77 249.08 243.68 245.23 2,937,086 +4.82(+2.01%)
Mar 20, 2024 234.74 240.87 233.71 240.41 2,109,809 +5.88(+2.51%)
Mar 19, 2024 233.06 236.27 231.71 234.52 2,189,564 -0.24(-0.10%)
Mar 18, 2024 238.28 240.09 234.45 234.76 2,254,573 -0.91(-0.39%)
Mar 15, 2024 232.65 237.43 231.17 235.67 5,873,478 -6.14(-2.54%)
Mar 14, 2024 248.38 249.37 239.42 241.81 3,547,963 -7.19(-2.89%)
Mar 13, 2024 251.70 252.35 248.19 249.01 2,477,168 -6.43(-2.52%)
Mar 12, 2024 254.18 255.96 249.75 255.44 2,121,015 +4.14(+1.65%)
Mar 11, 2024 248.66 252.31 247.75 251.30 2,036,470 +1.25(+0.50%)
Mar 08, 2024 257.88 260.84 249.81 250.05 2,501,607 -6.95(-2.71%)
Mar 07, 2024 251.73 262.18 251.18 257.00 2,965,547 +7.73(+3.10%)
Mar 06, 2024 250.09 253.35 248.37 249.28 2,547,772 +2.77(+1.12%)
Mar 05, 2024 249.73 252.28 244.85 246.51 2,337,673 -5.79(-2.30%)
Mar 04, 2024 257.45 257.45 251.74 252.30 2,688,714 -3.19(-1.25%)
Mar 01, 2024 249.90 257.04 248.32 255.49 2,464,131 +7.72(+3.12%)
Feb 29, 2024 245.99 248.33 243.73 247.77 3,400,891 +5.71(+2.36%)
Feb 28, 2024 241.20 243.93 240.10 242.06 1,500,502 -1.74(-0.71%)
Feb 27, 2024 243.95 250.84 243.07 243.80 2,457,574 +1.93(+0.80%)
Feb 26, 2024 238.47 243.07 238.26 241.87 1,608,445 +4.90(+2.07%)
Feb 23, 2024 238.93 239.43 235.63 236.97 1,832,212 -0.64(-0.27%)
Feb 22, 2024 239.57 240.50 235.25 237.62 3,198,473 +4.15(+1.78%)
Feb 21, 2024 228.21 233.50 227.86 233.47 1,652,823 +3.94(+1.72%)
Feb 20, 2024 228.19 230.38 225.52 229.53 2,157,268 -0.80(-0.35%)
Feb 16, 2024 232.66 234.83 229.48 230.34 1,487,934 -2.31(-0.99%)
Feb 15, 2024 233.57 236.26 232.19 232.65 2,094,037 +0.53(+0.23%)
Feb 14, 2024 232.12 233.61 230.60 232.12 1,839,326 +1.88(+0.81%)
Feb 13, 2024 228.29 232.39 226.31 230.25 2,744,985 -4.57(-1.95%)
Feb 12, 2024 232.16 239.36 231.27 234.82 2,809,569 +3.10(+1.34%)
Feb 09, 2024 228.06 231.82 226.53 231.72 2,642,283 +5.68(+2.51%)
Feb 08, 2024 219.70 227.05 219.70 226.04 2,862,271 +6.41(+2.92%)
Feb 07, 2024 223.23 223.23 216.89 219.63 2,810,284 -1.62(-0.73%)
Feb 06, 2024 219.24 223.65 217.12 221.25 3,979,825 +1.97(+0.90%)
Feb 05, 2024 216.64 221.66 216.29 219.28 4,129,425 +5.98(+2.80%)
Feb 02, 2024 208.51 213.87 208.21 213.30 2,153,206 +1.96(+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.