Skip to main content

Nxp Semiconductors (NQ: NXPI )

281.40 +5.11 (+1.85%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 284.55 296.08 275.97 276.29 4,527,199 -14.49(-4.98%)
Jul 16, 2024 285.39 291.47 283.26 290.78 1,356,541 +8.01(+2.83%)
Jul 15, 2024 281.87 286.09 280.00 282.77 1,431,372 +2.58(+0.92%)
Jul 12, 2024 277.81 283.93 275.74 280.19 1,558,788 +5.61(+2.04%)
Jul 11, 2024 283.51 284.99 274.46 274.58 2,096,054 -7.79(-2.76%)
Jul 10, 2024 277.08 282.75 275.08 282.37 1,233,322 +7.46(+2.71%)
Jul 09, 2024 277.25 278.13 273.18 274.91 1,072,914 -2.31(-0.83%)
Jul 08, 2024 274.36 277.80 274.16 277.22 1,006,991 +3.68(+1.35%)
Jul 05, 2024 275.49 275.50 269.80 273.54 1,237,696 +1.25(+0.46%)
Jul 03, 2024 272.38 274.59 268.40 272.29 1,084,498 +0.25(+0.09%)
Jul 02, 2024 265.67 272.24 265.50 272.04 1,421,399 +6.37(+2.40%)
Jul 01, 2024 269.12 269.78 262.53 265.67 1,723,976 -3.42(-1.27%)
Jun 28, 2024 267.44 273.83 265.88 269.09 2,228,048 +4.08(+1.54%)
Jun 27, 2024 268.21 269.73 264.41 265.01 1,489,101 -3.16(-1.18%)
Jun 26, 2024 269.00 270.86 265.82 268.17 1,693,122 -1.75(-0.65%)
Jun 25, 2024 270.31 271.35 266.68 269.92 1,460,459 +2.65(+0.99%)
Jun 24, 2024 268.98 271.77 266.56 267.27 1,680,640 -3.76(-1.39%)
Jun 21, 2024 266.43 271.71 264.84 271.03 4,033,614 +6.35(+2.40%)
Jun 20, 2024 269.61 270.32 263.26 264.68 3,003,013 -6.72(-2.48%)
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%)
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.