Skip to main content

Nxp Semiconductors (NQ: NXPI )

269.92 +2.65 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 159.61 160.62 156.88 158.18 2,293,825 -1.10(-0.69%)
Aug 30, 2022 161.05 162.12 157.00 159.28 2,046,805 -0.15(-0.10%)
Aug 29, 2022 160.18 162.02 159.06 159.43 1,291,697 -2.15(-1.33%)
Aug 26, 2022 171.12 171.71 161.29 161.58 2,477,007 -10.48(-6.09%)
Aug 25, 2022 166.61 172.23 166.59 172.06 1,605,270 +5.78(+3.47%)
Aug 24, 2022 167.48 167.48 163.74 166.28 1,287,924 -0.89(-0.53%)
Aug 23, 2022 165.46 169.93 165.46 167.18 1,088,322 +1.36(+0.82%)
Aug 22, 2022 170.18 171.25 165.41 165.81 2,242,193 -7.51(-4.33%)
Aug 19, 2022 173.90 176.05 172.31 173.32 1,685,527 -2.33(-1.33%)
Aug 18, 2022 173.60 177.79 172.90 175.65 1,675,241 +2.44(+1.41%)
Aug 17, 2022 176.02 176.02 170.49 173.21 1,749,068 -5.41(-3.03%)
Aug 16, 2022 179.51 180.26 177.57 178.62 1,350,046 -1.65(-0.92%)
Aug 15, 2022 178.77 181.78 177.24 180.28 1,336,475 +0.10(+0.05%)
Aug 12, 2022 174.73 180.28 174.26 180.18 2,170,415 +6.81(+3.93%)
Aug 11, 2022 174.28 177.51 172.75 173.37 1,548,915 +0.39(+0.23%)
Aug 10, 2022 168.59 173.25 165.73 172.97 3,096,639 +8.58(+5.22%)
Aug 09, 2022 169.57 170.49 162.75 164.39 3,257,270 -8.57(-4.96%)
Aug 08, 2022 173.59 175.56 170.40 172.96 1,727,438 -1.63(-0.94%)
Aug 05, 2022 174.23 175.84 170.72 174.59 2,335,840 -2.50(-1.41%)
Aug 04, 2022 177.64 177.99 175.39 177.09 1,693,614 -1.24(-0.70%)
Aug 03, 2022 174.20 178.94 173.93 178.33 2,276,332 +4.88(+2.82%)
Aug 02, 2022 176.59 176.65 172.68 173.45 2,752,457 -3.87(-2.18%)
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.