Skip to main content

Nxp Semiconductors (NQ: NXPI )

257.51 +7.78 (+3.12%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 251.88 259.08 250.29 257.51 2,444,769 +7.78(+3.12%)
Feb 29, 2024 247.94 250.30 245.66 249.73 3,374,169 +5.75(+2.36%)
Feb 28, 2024 243.11 245.87 242.00 243.98 1,488,712 -1.75(-0.71%)
Feb 27, 2024 245.88 252.83 245.00 245.73 2,438,264 +1.94(+0.80%)
Feb 26, 2024 240.36 245.00 240.15 243.79 1,595,807 +4.94(+2.07%)
Feb 23, 2024 240.82 241.32 237.50 238.85 1,817,816 -0.65(-0.27%)
Feb 22, 2024 241.47 242.40 237.11 239.50 3,173,341 +4.18(+1.78%)
Feb 21, 2024 230.02 235.35 229.66 235.32 1,639,836 +3.97(+1.72%)
Feb 20, 2024 230.00 232.20 227.31 231.35 2,140,318 -0.81(-0.35%)
Feb 16, 2024 234.50 236.69 231.30 232.16 1,476,243 -2.33(-0.99%)
Feb 15, 2024 235.42 238.13 234.03 234.49 2,077,584 +0.53(+0.23%)
Feb 14, 2024 233.96 235.46 232.43 233.96 1,824,874 +1.89(+0.81%)
Feb 13, 2024 230.10 234.23 228.10 232.07 2,723,417 -4.61(-1.95%)
Feb 12, 2024 234.00 241.26 233.10 236.68 2,787,493 +3.13(+1.34%)
Feb 09, 2024 229.87 233.66 228.32 233.55 2,621,522 +5.72(+2.51%)
Feb 08, 2024 221.44 228.85 221.44 227.83 2,839,781 +6.46(+2.92%)
Feb 07, 2024 225.00 225.00 218.61 221.37 2,788,203 -1.63(-0.73%)
Feb 06, 2024 220.98 225.42 218.84 223.00 3,948,554 +1.98(+0.90%)
Feb 05, 2024 218.36 223.42 218.00 221.02 4,096,978 +6.03(+2.80%)
Feb 02, 2024 210.16 215.56 209.86 214.99 2,136,288 +1.98(+0.93%)
Feb 01, 2024 211.69 214.04 209.44 213.01 1,968,220 +2.44(+1.16%)
Jan 31, 2024 212.88 215.32 209.75 210.57 3,150,672 -4.60(-2.14%)
Jan 30, 2024 215.55 217.25 214.23 215.17 1,707,531 -2.30(-1.06%)
Jan 29, 2024 216.93 217.57 213.29 217.47 1,828,027 +2.35(+1.09%)
Jan 26, 2024 218.12 218.95 214.36 215.12 2,424,543 -4.29(-1.96%)
Jan 25, 2024 222.99 223.89 217.83 219.41 2,551,273 -2.28(-1.03%)
Jan 24, 2024 222.73 224.87 219.65 221.69 2,798,769 -2.24(-1.00%)
Jan 23, 2024 220.35 224.87 219.45 223.93 2,489,990 +5.09(+2.33%)
Jan 22, 2024 219.63 223.00 217.35 218.84 2,445,232 +0.48(+0.22%)
Jan 19, 2024 213.34 219.45 212.46 218.36 2,750,105 +6.75(+3.19%)
Jan 18, 2024 210.71 212.68 208.96 211.61 3,148,096 +6.13(+2.98%)
Jan 17, 2024 205.93 206.00 201.58 205.48 2,146,320 -3.51(-1.68%)
Jan 16, 2024 210.69 211.41 206.31 208.99 1,749,612 -0.12(-0.06%)
Jan 12, 2024 211.30 212.21 207.57 209.11 1,248,246 -2.38(-1.13%)
Jan 11, 2024 210.99 212.49 207.31 211.49 2,138,881 +0.20(+0.09%)
Jan 10, 2024 211.86 212.51 207.18 211.29 1,759,388 -0.42(-0.20%)
Jan 09, 2024 208.13 213.07 207.72 211.71 2,023,271 -0.46(-0.22%)
Jan 08, 2024 207.30 213.03 207.25 212.17 1,922,823 +6.45(+3.14%)
Jan 05, 2024 207.99 208.96 204.66 205.72 2,246,412 -2.04(-0.98%)
Jan 04, 2024 204.30 210.54 204.31 207.76 3,880,654 -8.32(-3.85%)
Jan 03, 2024 217.58 218.25 214.08 216.08 1,923,947 -5.10(-2.31%)
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.