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

Nxp Semiconductors (NQ: NXPI )

282.99 UNCHANGED
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 +4.82(+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.