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 (%)
Aug 31, 2022 159.72 160.73 156.99 158.29 2,292,260 -1.10(-0.69%)
Aug 30, 2022 161.16 162.23 157.11 159.38 2,045,408 -0.15(-0.10%)
Aug 29, 2022 160.29 162.13 159.17 159.54 1,290,816 -2.15(-1.33%)
Aug 26, 2022 171.23 171.83 161.40 161.69 2,475,317 -10.48(-6.09%)
Aug 25, 2022 166.72 172.35 166.70 172.18 1,604,175 +5.78(+3.47%)
Aug 24, 2022 167.60 167.60 163.85 166.40 1,287,045 -0.89(-0.53%)
Aug 23, 2022 165.57 170.05 165.57 167.29 1,087,580 +1.36(+0.82%)
Aug 22, 2022 170.30 171.37 165.52 165.92 2,240,663 -7.51(-4.33%)
Aug 19, 2022 174.02 176.17 172.43 173.44 1,684,377 -2.34(-1.33%)
Aug 18, 2022 173.72 177.91 173.01 175.77 1,674,098 +2.44(+1.41%)
Aug 17, 2022 176.14 176.14 170.61 173.33 1,747,875 -5.41(-3.03%)
Aug 16, 2022 179.63 180.38 177.70 178.74 1,349,125 -1.65(-0.92%)
Aug 15, 2022 178.89 181.90 177.36 180.40 1,335,563 +0.10(+0.05%)
Aug 12, 2022 174.85 180.40 174.38 180.30 2,168,934 +6.82(+3.93%)
Aug 11, 2022 174.40 177.63 172.87 173.48 1,547,859 +0.39(+0.23%)
Aug 10, 2022 168.70 173.37 165.85 173.09 3,094,526 +8.59(+5.22%)
Aug 09, 2022 169.68 170.61 162.87 164.50 3,255,047 -8.58(-4.96%)
Aug 08, 2022 173.70 175.68 170.51 173.08 1,726,260 -1.63(-0.94%)
Aug 05, 2022 174.35 175.97 170.84 174.71 2,334,246 -2.50(-1.41%)
Aug 04, 2022 177.76 178.11 175.51 177.22 1,692,458 -1.24(-0.70%)
Aug 03, 2022 174.32 179.06 174.05 178.46 2,274,779 +4.89(+2.82%)
Aug 02, 2022 176.72 176.77 172.80 173.57 2,750,579 -3.88(-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.