Skip to main content

Nxp Semiconductors (NQ: NXPI )

273.57 +5.85 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 269.72 270.18 265.76 267.72 1,344,630 -1.89(-0.70%)
May 16, 2024 271.10 273.37 269.55 269.61 1,550,110 -2.39(-0.88%)
May 15, 2024 270.16 272.29 267.75 272.00 2,231,454 +4.34(+1.62%)
May 14, 2024 264.70 268.43 263.94 267.66 1,618,396 +3.73(+1.41%)
May 13, 2024 263.99 266.63 263.00 263.93 1,395,198 +2.20(+0.84%)
May 10, 2024 262.50 264.00 260.18 261.73 1,072,542 +0.93(+0.36%)
May 09, 2024 260.51 261.88 258.08 260.80 1,777,771 +0.59(+0.23%)
May 08, 2024 255.58 260.29 255.58 260.21 1,636,506 +1.56(+0.60%)
May 07, 2024 260.57 262.00 258.33 258.65 1,605,412 -0.98(-0.38%)
May 06, 2024 259.26 260.49 256.67 259.63 2,213,698 +1.78(+0.69%)
May 03, 2024 261.00 262.11 257.11 257.85 2,513,188 +3.59(+1.41%)
May 02, 2024 253.44 255.39 245.19 254.26 2,317,061 +4.83(+1.94%)
May 01, 2024 253.35 258.21 246.55 249.43 3,538,411 -6.76(-2.64%)
Apr 30, 2024 257.72 261.15 250.51 256.19 4,799,871 +9.06(+3.67%)
Apr 29, 2024 242.75 247.94 242.13 247.13 2,964,842 +4.43(+1.83%)
Apr 26, 2024 236.95 244.29 236.39 242.70 2,059,390 +4.62(+1.94%)
Apr 25, 2024 236.86 239.59 233.75 238.08 2,052,199 +3.04(+1.29%)
Apr 24, 2024 235.46 237.69 232.32 235.04 3,810,583 +9.43(+4.18%)
Apr 23, 2024 219.02 226.89 218.84 225.61 3,023,272 +6.95(+3.18%)
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%)
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.