Nxp Semiconductors (NQ: NXPI )

234.50 -10.82 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 179.54 180.34 176.03 176.33 2,757,475 -2.14(-1.20%)
Mar 30, 2022 183.65 185.20 177.43 178.48 2,017,761 -7.06(-3.81%)
Mar 29, 2022 184.24 187.07 181.71 185.54 2,186,412 +5.07(+2.81%)
Mar 28, 2022 179.48 181.12 175.29 180.47 2,613,961 -0.99(-0.55%)
Mar 25, 2022 182.53 182.77 177.59 181.46 1,856,345 -0.59(-0.32%)
Mar 24, 2022 179.31 182.34 175.54 182.05 2,435,623 +7.14(+4.08%)
Mar 23, 2022 176.31 179.63 174.77 174.91 1,957,834 -3.96(-2.22%)
Mar 22, 2022 180.97 183.11 178.65 178.88 2,938,816 -2.63(-1.45%)
Mar 21, 2022 181.85 184.10 177.72 181.51 1,988,943 -1.82(-0.99%)
Mar 18, 2022 178.65 183.74 175.95 183.33 3,287,447 +2.53(+1.40%)
Mar 17, 2022 178.19 181.32 176.39 180.80 1,562,798 +1.38(+0.77%)
Mar 16, 2022 172.80 179.51 169.76 179.42 2,987,167 +9.41(+5.54%)
Mar 15, 2022 164.69 170.57 164.55 170.01 2,291,360 +6.41(+3.92%)
Mar 14, 2022 169.95 171.15 162.18 163.59 2,640,747 -5.72(-3.38%)
Mar 11, 2022 174.46 175.68 168.94 169.32 2,295,755 -1.84(-1.08%)
Mar 10, 2022 169.96 171.93 166.72 171.16 2,002,873 -2.70(-1.55%)
Mar 09, 2022 173.53 176.63 172.77 173.86 3,278,085 +6.12(+3.65%)
Mar 08, 2022 161.79 175.84 160.00 167.74 4,224,150 +6.81(+4.23%)
Mar 07, 2022 168.59 169.83 160.77 160.93 3,153,422 -6.38(-3.81%)
Mar 04, 2022 173.03 173.74 165.15 167.31 3,364,990 -7.82(-4.47%)
Mar 03, 2022 179.61 180.09 174.52 175.14 2,731,823 -3.46(-1.94%)
Mar 02, 2022 173.54 180.61 173.18 178.60 3,366,009 +6.80(+3.96%)
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.