Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

282.99 +5.06 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +4.81(+1.94%)
May 01, 2024 252.44 257.29 245.67 248.54 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 217.89 219.41 217.88 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%)
Apr 01, 2024 247.49 250.97 243.96 245.40 1,483,162 -1.48(-0.60%)
Mar 28, 2024 245.01 247.42 246.77 246.88 1,944,889 +2.32(+0.95%)
Mar 27, 2024 241.38 245.26 239.62 244.56 1,637,081 +6.36(+2.67%)
Mar 26, 2024 241.32 242.46 237.93 238.20 1,447,890 -1.28(-0.53%)
Mar 25, 2024 240.04 241.65 237.75 239.48 1,709,583 -3.98(-1.63%)
Mar 22, 2024 243.47 246.29 242.44 243.46 2,244,586 -1.77(-0.72%)
Mar 21, 2024 245.77 249.08 243.68 245.23 2,937,086 +4.82(+2.01%)
Mar 20, 2024 234.74 240.87 233.71 240.41 2,109,809 +5.88(+2.51%)
Mar 19, 2024 233.06 236.27 231.71 234.52 2,189,564 -0.24(-0.10%)
Mar 18, 2024 238.28 240.09 234.45 234.76 2,254,573 -0.91(-0.39%)
Mar 15, 2024 232.65 237.43 231.17 235.67 5,873,478 -6.14(-2.54%)
Mar 14, 2024 248.38 249.37 239.42 241.81 3,547,963 -7.19(-2.89%)
Mar 13, 2024 251.70 252.35 248.19 249.01 2,477,168 -6.43(-2.52%)
Mar 12, 2024 254.18 255.96 249.75 255.44 2,121,015 +4.14(+1.65%)
Mar 11, 2024 248.66 252.31 247.75 251.30 2,036,470 +1.25(+0.50%)
Mar 08, 2024 257.88 260.84 249.81 250.05 2,501,607 -6.95(-2.71%)
Mar 07, 2024 251.73 262.18 251.18 257.00 2,965,547 +7.73(+3.10%)
Mar 06, 2024 250.09 253.35 248.37 249.28 2,547,772 +2.77(+1.12%)
Mar 05, 2024 249.73 252.28 244.85 246.51 2,337,673 -5.79(-2.30%)
Mar 04, 2024 257.45 257.45 251.74 252.30 2,688,714 -3.19(-1.25%)
Mar 01, 2024 249.90 257.04 248.32 255.49 2,464,131 +7.72(+3.12%)
Feb 29, 2024 245.99 248.33 243.73 247.77 3,400,891 +5.71(+2.36%)
Feb 28, 2024 241.20 243.93 240.10 242.06 1,500,502 -1.74(-0.71%)
Feb 27, 2024 243.95 250.84 243.07 243.80 2,457,574 +1.93(+0.80%)
Feb 26, 2024 238.47 243.07 238.26 241.87 1,608,445 +4.90(+2.07%)
Feb 23, 2024 238.93 239.43 235.63 236.97 1,832,212 -0.64(-0.27%)
Feb 22, 2024 239.57 240.50 235.25 237.62 3,198,473 +4.15(+1.78%)
Feb 21, 2024 228.21 233.50 227.86 233.47 1,652,823 +3.94(+1.72%)
Feb 20, 2024 228.19 230.38 225.52 229.53 2,157,268 -0.80(-0.35%)
Feb 16, 2024 232.66 234.83 229.48 230.34 1,487,934 -2.31(-0.99%)
Feb 15, 2024 233.57 236.26 232.19 232.65 2,094,037 +0.53(+0.23%)
Feb 14, 2024 232.12 233.49 230.60 232.12 1,839,326 +1.88(+0.81%)
Feb 13, 2024 228.29 232.39 226.31 230.25 2,744,985 -4.57(-1.95%)
Feb 12, 2024 232.16 239.36 231.27 234.82 2,809,569 +3.10(+1.34%)
Feb 09, 2024 228.06 231.82 226.53 231.72 2,642,282 +5.68(+2.51%)
Feb 08, 2024 219.70 227.05 219.70 226.04 2,862,271 +6.41(+2.92%)
Feb 07, 2024 223.23 223.23 216.89 219.63 2,810,284 -1.62(-0.73%)
Feb 06, 2024 219.24 223.65 217.12 221.25 3,979,825 +1.97(+0.90%)
Feb 05, 2024 216.64 221.66 216.29 219.28 4,134,179 +5.98(+2.80%)
Feb 02, 2024 208.51 213.87 208.21 213.30 2,153,206 +1.96(+0.93%)
Feb 01, 2024 210.03 212.36 207.79 211.34 1,983,807 +2.42(+1.16%)
Jan 31, 2024 211.21 213.63 208.10 208.91 3,175,624 -4.56(-2.14%)
Jan 30, 2024 213.86 215.54 212.55 213.48 1,721,054 -2.28(-1.06%)
Jan 29, 2024 215.22 215.86 211.61 215.76 1,842,507 +2.33(+1.09%)
Jan 26, 2024 216.41 217.23 212.68 213.43 2,443,744 -4.26(-1.96%)
Jan 25, 2024 221.24 222.13 216.12 217.69 2,571,478 -2.26(-1.03%)
Jan 24, 2024 220.98 223.10 217.92 219.95 2,820,934 -2.22(-1.00%)
Jan 23, 2024 218.62 223.10 217.73 222.17 2,500,564 +5.05(+2.33%)
Jan 22, 2024 217.90 221.25 215.64 217.12 2,464,597 +0.48(+0.22%)
Jan 19, 2024 211.66 217.73 210.79 216.64 2,771,885 +6.70(+3.19%)
Jan 18, 2024 209.05 211.00 207.32 209.95 3,173,028 +6.08(+2.98%)
Jan 17, 2024 204.31 204.38 200.00 203.87 2,163,318 -3.48(-1.68%)
Jan 16, 2024 209.03 209.75 204.69 207.35 1,763,468 -0.12(-0.06%)
Jan 12, 2024 209.64 210.54 205.94 207.47 1,258,131 -2.36(-1.13%)
Jan 11, 2024 209.33 210.82 205.68 209.83 2,155,820 +0.20(+0.09%)
Jan 10, 2024 210.19 210.84 205.55 209.63 1,773,321 -0.42(-0.20%)
Jan 09, 2024 206.50 211.40 206.09 210.05 2,039,294 -0.46(-0.22%)
Jan 08, 2024 205.67 211.36 205.63 210.50 1,938,051 +6.40(+3.14%)
Jan 05, 2024 206.36 207.32 203.05 204.10 2,264,203 -2.02(-0.98%)
Jan 04, 2024 202.69 208.89 202.52 206.13 3,911,387 -8.25(-3.85%)
Jan 03, 2024 215.87 216.53 212.40 214.38 1,939,184 -5.06(-2.31%)
Jan 02, 2024 225.47 225.47 216.85 219.44 2,705,335 -8.43(-3.70%)
Dec 29, 2023 229.25 230.14 225.94 227.88 1,113,904 -1.38(-0.60%)
Dec 28, 2023 231.34 231.53 228.83 229.25 953,879 -1.02(-0.44%)
Dec 27, 2023 231.01 232.06 228.83 230.28 926,494 +0.15(+0.06%)
Dec 26, 2023 228.19 231.45 227.57 230.13 1,169,117 +2.98(+1.31%)
Dec 22, 2023 229.09 230.33 225.98 227.15 1,041,833 -0.30(-0.13%)
Dec 21, 2023 225.19 228.06 224.74 227.45 1,920,611 +6.30(+2.85%)
Dec 20, 2023 226.76 228.14 220.93 221.15 2,503,555 -6.43(-2.82%)
Dec 19, 2023 228.60 229.46 226.82 227.58 1,735,989 +0.05(+0.02%)
Dec 18, 2023 231.37 232.02 225.48 227.53 2,551,878 -3.57(-1.55%)
Dec 15, 2023 233.32 236.40 230.97 231.10 3,985,433 +0.25(+0.11%)
Dec 14, 2023 222.05 231.41 221.25 230.85 3,925,219 +11.26(+5.13%)
Dec 13, 2023 217.59 221.31 215.82 219.59 2,015,544 +2.18(+1.00%)
Dec 12, 2023 217.88 219.97 217.04 217.41 1,861,823 -0.40(-0.19%)
Dec 11, 2023 213.74 219.14 213.28 217.81 2,973,745 +4.94(+2.32%)
Dec 08, 2023 208.80 214.53 208.18 212.87 2,642,620 +3.80(+1.82%)
Dec 07, 2023 205.22 210.50 204.25 209.07 2,519,123 +5.71(+2.81%)
Dec 06, 2023 205.95 207.73 202.83 203.36 2,078,354 +0.09(+0.04%)
Dec 05, 2023 202.03 203.79 200.16 203.27 1,961,258 -0.44(-0.22%)
Dec 04, 2023 201.53 203.93 200.88 203.72 1,659,154 +0.59(+0.29%)
Dec 01, 2023 201.47 203.97 199.92 203.13 1,380,215 +1.58(+0.78%)
Nov 30, 2023 202.63 202.97 199.25 201.55 2,298,068 -0.25(-0.12%)
Nov 29, 2023 201.21 205.22 201.08 201.79 2,176,216 +4.25(+2.15%)
Nov 28, 2023 197.52 199.37 195.90 197.55 1,279,367 +0.37(+0.19%)
Nov 27, 2023 196.58 198.53 195.54 197.18 1,036,092 -0.45(-0.23%)
Nov 24, 2023 196.56 198.28 196.01 197.63 845,483 +0.53(+0.27%)
Nov 22, 2023 199.37 202.43 196.79 197.10 1,519,965 -0.85(-0.43%)
Nov 21, 2023 199.49 197.95 2,342,029 -2.86(-1.43%)
Nov 20, 2023 198.50 202.24 198.30 200.81 2,112,796 +2.37(+1.19%)
Nov 17, 2023 198.44 199.69 196.53 198.44 1,679,931 +0.14(+0.07%)
Nov 16, 2023 197.89 200.55 197.13 198.31 2,362,580 +0.05(+0.02%)
Nov 15, 2023 193.99 200.13 193.99 198.26 2,842,804 +5.79(+3.01%)
Nov 14, 2023 188.65 193.37 187.81 192.47 2,912,830 +9.93(+5.44%)
Nov 13, 2023 182.70 183.07 179.70 182.54 1,867,574 -1.81(-0.98%)
Nov 10, 2023 180.98 185.51 178.49 184.35 3,094,375 +6.26(+3.52%)
Nov 09, 2023 182.12 182.26 177.41 178.09 2,695,618 -2.98(-1.65%)
Nov 08, 2023 178.26 182.37 177.87 181.07 2,553,389 -2.42(-1.32%)
Nov 07, 2023 176.04 189.11 175.98 183.49 4,338,863 +2.96(+1.64%)
Nov 06, 2023 180.23 182.13 178.20 180.53 4,438,944 +1.02(+0.57%)
Nov 03, 2023 177.60 181.47 176.71 179.51 3,736,390 +4.13(+2.35%)
Nov 02, 2023 172.83 176.15 171.16 175.38 2,502,280 +5.01(+2.94%)
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.