Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

234.24 +1.00 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 239.56 239.71 231.51 234.24 1,597,957 +1.00(+0.43%)
Oct 03, 2024 232.75 234.91 230.93 233.24 1,747,923 -2.12(-0.90%)
Oct 02, 2024 232.60 238.49 230.83 235.36 1,404,295 +3.14(+1.35%)
Oct 01, 2024 238.81 239.83 230.40 232.22 2,439,934 -7.79(-3.25%)
Sep 30, 2024 237.39 240.20 236.22 240.01 2,898,517 -4.92(-2.01%)
Sep 27, 2024 245.18 246.98 242.69 244.93 2,444,135 +2.69(+1.11%)
Sep 26, 2024 242.63 244.12 234.94 242.24 2,067,642 +8.27(+3.53%)
Sep 25, 2024 231.53 235.14 231.18 233.97 1,621,346 +0.22(+0.09%)
Sep 24, 2024 234.60 239.17 230.67 233.75 1,913,942 +1.89(+0.82%)
Sep 23, 2024 232.95 234.00 230.94 231.86 1,470,424 -0.02(-0.01%)
Sep 20, 2024 233.41 234.17 228.54 231.88 6,787,629 -6.84(-2.87%)
Sep 19, 2024 238.64 242.49 235.85 238.72 3,656,911 +7.21(+3.11%)
Sep 18, 2024 233.37 238.64 230.96 231.51 2,161,632 -1.06(-0.46%)
Sep 17, 2024 232.35 234.68 229.51 232.57 1,920,631 +2.56(+1.11%)
Sep 16, 2024 227.00 230.50 225.33 230.01 1,869,152 +0.08(+0.03%)
Sep 13, 2024 228.11 231.88 227.04 229.93 3,017,666 +4.79(+2.13%)
Sep 12, 2024 228.01 229.24 222.37 225.14 2,532,949 -4.72(-2.05%)
Sep 11, 2024 223.38 230.31 219.13 229.86 3,893,700 +5.66(+2.52%)
Sep 10, 2024 226.38 227.91 220.57 224.20 2,923,939 -5.39(-2.35%)
Sep 09, 2024 229.09 230.06 225.73 229.59 2,560,557 +3.88(+1.72%)
Sep 06, 2024 235.13 235.43 224.69 225.70 3,049,017 -9.96(-4.22%)
Sep 05, 2024 235.13 238.78 233.64 235.66 1,985,317 -2.15(-0.90%)
Sep 04, 2024 232.98 239.27 231.06 237.81 2,503,340 +2.71(+1.15%)
Sep 03, 2024 250.14 251.13 233.90 235.10 3,478,108 -20.13(-7.89%)
Aug 30, 2024 253.67 256.48 250.89 255.23 2,708,350 +7.55(+3.05%)
Aug 29, 2024 248.22 253.13 246.39 247.69 1,673,744 +1.86(+0.76%)
Aug 28, 2024 251.26 252.26 243.82 245.83 1,444,857 -5.79(-2.30%)
Aug 27, 2024 246.31 253.42 244.96 251.62 1,660,771 +2.88(+1.16%)
Aug 26, 2024 250.20 250.92 247.14 248.74 2,051,011 -2.78(-1.10%)
Aug 23, 2024 250.08 253.15 247.34 251.52 2,579,795 +7.24(+2.96%)
Aug 22, 2024 253.86 254.25 243.14 244.28 3,156,335 -8.91(-3.52%)
Aug 21, 2024 255.48 258.60 249.91 253.19 2,228,975 +0.29(+0.11%)
Aug 20, 2024 255.45 256.25 251.44 252.90 1,522,892 -4.20(-1.63%)
Aug 19, 2024 251.46 257.29 249.54 257.11 1,387,471 +3.78(+1.49%)
Aug 16, 2024 250.88 254.66 248.94 253.32 1,530,727 +1.18(+0.47%)
Aug 15, 2024 249.52 253.64 246.27 252.14 2,802,531 +9.57(+3.94%)
Aug 14, 2024 246.70 247.79 240.19 242.57 1,793,885 -4.35(-1.76%)
Aug 13, 2024 240.40 247.52 240.04 246.92 2,333,773 +7.82(+3.27%)
Aug 12, 2024 241.63 242.05 235.98 239.10 2,309,216 -1.85(-0.77%)
Aug 09, 2024 241.31 242.84 238.01 240.96 1,094,082 -3.21(-1.31%)
Aug 08, 2024 235.66 244.75 231.98 244.16 2,788,319 +15.88(+6.96%)
Aug 07, 2024 242.46 243.45 227.30 228.28 2,689,704 -7.44(-3.16%)
Aug 06, 2024 236.20 241.95 233.32 235.72 1,862,742 +1.34(+0.57%)
Aug 05, 2024 231.01 240.92 228.01 234.38 3,241,802 -2.33(-0.98%)
Aug 02, 2024 235.11 237.86 230.06 236.71 4,589,023 -5.84(-2.41%)
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.