Skip to main content

Nxp Semiconductors (NQ: NXPI )

265.73 -5.67 (-2.09%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 270.78 273.22 269.36 271.40 1,650,103 +0.14(+0.05%)
Jun 17, 2024 268.45 271.64 264.15 271.26 1,702,298 +2.41(+0.90%)
Jun 14, 2024 270.00 272.41 266.27 268.85 1,680,350 -6.62(-2.40%)
Jun 13, 2024 272.05 279.43 272.00 275.47 1,382,714 -6.51(-2.31%)
Jun 12, 2024 280.99 285.84 278.59 281.98 1,659,402 +5.04(+1.82%)
Jun 11, 2024 275.80 277.36 270.90 276.93 1,127,075 +1.08(+0.39%)
Jun 10, 2024 267.21 276.33 267.09 275.86 1,358,599 +4.94(+1.82%)
Jun 07, 2024 271.81 276.01 269.83 270.92 1,215,669 -0.12(-0.04%)
Jun 06, 2024 273.65 274.18 270.55 271.04 1,443,452 -3.68(-1.34%)
Jun 05, 2024 269.09 275.09 267.81 274.71 1,698,582 +9.37(+3.53%)
Jun 04, 2024 266.51 270.27 264.69 265.35 1,851,011 -3.63(-1.35%)
Jun 03, 2024 274.63 276.53 264.15 268.97 1,277,849 -2.15(-0.79%)
May 31, 2024 270.86 272.92 263.27 271.12 3,076,962 +0.67(+0.25%)
May 30, 2024 270.45 273.31 269.26 270.46 1,791,824 -2.39(-0.88%)
May 29, 2024 273.46 276.19 272.42 272.85 1,702,345 -5.78(-2.07%)
May 28, 2024 275.56 281.21 275.13 278.63 1,509,196 +2.45(+0.89%)
May 24, 2024 277.33 279.76 274.56 276.18 1,324,670 +4.43(+1.63%)
May 23, 2024 278.88 278.88 268.71 271.74 2,335,301 -6.09(-2.19%)
May 22, 2024 276.01 279.24 274.25 277.83 2,192,237 +4.39(+1.61%)
May 21, 2024 268.30 274.50 267.21 273.44 1,160,176 +0.85(+0.31%)
May 20, 2024 267.03 273.54 266.57 272.59 1,276,079 +5.83(+2.19%)
May 17, 2024 268.75 269.21 264.81 266.76 1,349,465 -1.88(-0.70%)
May 16, 2024 270.13 272.39 268.58 268.64 1,555,684 -2.38(-0.88%)
May 15, 2024 269.19 271.31 266.79 271.02 2,239,478 +4.32(+1.62%)
May 14, 2024 263.75 267.47 262.99 266.70 1,624,215 +3.72(+1.41%)
May 13, 2024 263.04 265.68 262.06 262.98 1,400,215 +2.19(+0.84%)
May 10, 2024 261.56 263.05 259.25 260.79 1,076,399 +0.93(+0.36%)
May 09, 2024 259.58 260.94 257.15 259.87 1,784,164 +0.59(+0.23%)
May 08, 2024 254.66 259.36 254.66 259.28 1,642,391 +1.56(+0.60%)
May 07, 2024 259.64 261.06 257.40 257.72 1,611,185 -0.98(-0.38%)
May 06, 2024 258.33 259.56 255.75 258.70 2,221,658 +1.77(+0.69%)
May 03, 2024 260.06 261.17 256.19 256.93 2,522,225 +3.58(+1.41%)
May 02, 2024 252.53 254.47 244.32 253.35 2,325,393 +4.82(+1.94%)
May 01, 2024 252.44 257.29 245.67 248.53 3,551,135 -6.74(-2.64%)
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%)
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.