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

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2023 168.67 170.71 165.84 170.29 2,621,405 +2.22(+1.32%)
Oct 30, 2023 170.26 170.85 165.13 168.07 4,531,519 -8.84(-5.00%)
Oct 27, 2023 178.76 179.70 175.34 176.91 1,466,272 -0.43(-0.24%)
Oct 26, 2023 176.27 182.99 175.20 177.33 3,086,929 +3.58(+2.06%)
Oct 25, 2023 178.48 179.15 173.03 173.75 2,960,301 -7.58(-4.18%)
Oct 24, 2023 180.65 182.14 178.63 181.33 2,366,898 +1.25(+0.69%)
Oct 23, 2023 181.63 183.76 178.92 180.09 1,722,038 -3.37(-1.84%)
Oct 20, 2023 185.29 186.19 182.11 183.45 2,182,152 -2.14(-1.15%)
Oct 19, 2023 191.40 191.64 184.78 185.60 3,065,892 -5.20(-2.73%)
Oct 18, 2023 192.09 193.19 188.23 190.80 1,932,890 -4.46(-2.29%)
Oct 17, 2023 194.87 197.75 192.04 195.26 1,290,943 -2.03(-1.03%)
Oct 16, 2023 193.34 197.76 193.59 197.30 1,988,538 +5.21(+2.71%)
Oct 13, 2023 199.86 200.00 190.82 192.09 2,470,141 -7.76(-3.88%)
Oct 12, 2023 201.80 203.58 198.01 199.85 2,147,477 -1.09(-0.54%)
Oct 11, 2023 199.33 202.35 199.10 200.93 1,666,898 +1.69(+0.85%)
Oct 10, 2023 196.39 201.47 195.75 199.24 1,232,016 +3.58(+1.83%)
Oct 09, 2023 194.33 196.43 192.09 195.66 870,904 -0.89(-0.45%)
Oct 06, 2023 191.79 198.30 189.75 196.55 1,860,467 +3.53(+1.83%)
Oct 05, 2023 195.93 196.63 190.46 193.02 1,433,632 -2.71(-1.38%)
Oct 04, 2023 193.34 196.38 192.16 195.73 1,630,425 +2.95(+1.53%)
Oct 03, 2023 195.44 198.98 191.68 192.78 2,499,164 -4.93(-2.49%)
Oct 02, 2023 198.29 199.94 195.07 197.70 1,243,209 +0.27(+0.14%)
Sep 29, 2023 200.25 200.87 196.29 197.44 1,185,739 -0.60(-0.30%)
Sep 28, 2023 194.64 200.23 193.68 198.04 1,213,305 +3.78(+1.95%)
Sep 27, 2023 194.58 195.81 191.71 194.26 1,170,906 +1.69(+0.88%)
Sep 26, 2023 194.55 195.08 191.65 192.57 1,557,688 -3.09(-1.58%)
Sep 25, 2023 193.14 195.81 193.60 195.66 1,058,526 +1.31(+0.68%)
Sep 22, 2023 193.11 196.49 192.09 194.35 1,542,333 +2.75(+1.44%)
Sep 21, 2023 191.14 193.77 190.64 191.59 1,733,419 -0.95(-0.49%)
Sep 20, 2023 197.90 198.94 192.32 192.54 1,146,066 -4.13(-2.10%)
Sep 19, 2023 196.24 197.10 193.93 196.67 1,324,281 -0.15(-0.08%)
Sep 18, 2023 194.41 197.31 194.08 196.81 1,502,508 +1.89(+0.97%)
Sep 15, 2023 199.32 199.88 193.90 194.93 4,437,122 -5.24(-2.62%)
Sep 14, 2023 200.03 200.89 196.44 200.17 1,310,128 +2.26(+1.14%)
Sep 13, 2023 196.68 201.73 196.68 197.91 1,921,544 +0.89(+0.45%)
Sep 12, 2023 198.34 201.67 196.84 197.02 1,318,111 -2.95(-1.47%)
Sep 11, 2023 201.31 201.54 197.26 199.97 1,121,262 +0.44(+0.22%)
Sep 08, 2023 200.47 201.94 198.41 199.53 1,241,899 -0.94(-0.47%)
Sep 07, 2023 200.26 201.71 198.61 200.47 1,879,780 -3.72(-1.82%)
Sep 06, 2023 203.55 206.30 201.92 204.19 1,610,849 +0.22(+0.11%)
Sep 05, 2023 205.25 206.92 203.74 203.97 1,469,063 -2.35(-1.14%)
Sep 01, 2023 203.82 206.52 201.76 206.32 1,611,491 +4.17(+2.06%)
Aug 31, 2023 201.71 204.20 199.87 202.15 3,522,097 -0.16(-0.08%)
Aug 30, 2023 201.40 202.71 198.86 202.31 1,996,930 +0.71(+0.35%)
Aug 29, 2023 193.83 202.39 193.83 201.60 1,713,348 +5.83(+2.98%)
Aug 28, 2023 194.09 197.33 194.09 195.78 1,482,341 +2.98(+1.54%)
Aug 25, 2023 191.43 193.48 189.74 192.80 2,400,581 +2.34(+1.23%)
Aug 24, 2023 199.75 199.76 189.88 190.46 2,939,087 -7.15(-3.62%)
Aug 23, 2023 190.15 198.77 190.15 197.61 2,294,114 +1.41(+0.72%)
Aug 22, 2023 200.22 200.75 195.12 196.20 1,453,675 -1.93(-0.97%)
Aug 21, 2023 193.16 199.03 193.16 198.12 1,980,641 +4.96(+2.57%)
Aug 18, 2023 189.21 194.36 189.06 193.16 2,024,438 +2.00(+1.05%)
Aug 17, 2023 194.38 194.81 190.25 191.16 2,004,923 -2.17(-1.12%)
Aug 16, 2023 198.91 199.44 192.40 193.33 2,442,757 -4.91(-2.48%)
Aug 15, 2023 201.51 201.92 197.37 198.24 1,978,313 -5.41(-2.66%)
Aug 14, 2023 199.58 203.75 199.05 203.66 1,788,267 +3.00(+1.49%)
Aug 11, 2023 205.59 205.59 199.39 200.66 2,751,565 -7.65(-3.67%)
Aug 10, 2023 213.93 214.82 207.31 208.30 1,781,513 -2.35(-1.12%)
Aug 09, 2023 213.61 214.89 210.42 210.65 2,105,637 -2.48(-1.16%)
Aug 08, 2023 211.27 213.73 209.56 213.13 1,895,264 -1.81(-0.84%)
Aug 07, 2023 212.25 215.12 210.30 214.94 1,551,133 +4.94(+2.35%)
Aug 04, 2023 206.74 211.90 205.78 209.99 2,939,580 -2.21(-1.04%)
Aug 03, 2023 209.34 213.96 208.11 212.21 2,528,591 -0.44(-0.21%)
Aug 02, 2023 216.26 216.53 212.20 212.65 3,432,533 -6.96(-3.17%)
Aug 01, 2023 217.57 220.43 217.17 219.60 1,331,912 +0.49(+0.22%)
Jul 31, 2023 219.53 221.29 218.21 219.11 1,521,641 -0.32(-0.15%)
Jul 28, 2023 221.40 221.53 216.80 219.44 2,029,625 +1.49(+0.69%)
Jul 27, 2023 219.36 221.66 215.32 217.94 3,463,507 +3.25(+1.51%)
Jul 26, 2023 214.20 216.75 211.96 214.69 2,242,562 -1.38(-0.64%)
Jul 25, 2023 215.20 218.31 212.73 216.08 3,906,025 +8.85(+4.27%)
Jul 24, 2023 209.28 210.84 206.48 207.22 5,080,152 -2.38(-1.13%)
Jul 21, 2023 210.44 212.58 209.46 209.60 5,490,823 +1.33(+0.64%)
Jul 20, 2023 213.02 214.81 206.75 208.28 3,421,286 -8.19(-3.78%)
Jul 19, 2023 219.20 220.43 216.37 216.46 2,246,426 -3.32(-1.51%)
Jul 18, 2023 215.06 220.51 214.59 219.78 2,168,354 +3.97(+1.84%)
Jul 17, 2023 208.85 217.41 208.28 215.81 2,519,073 +6.96(+3.33%)
Jul 14, 2023 211.96 212.92 207.69 208.85 2,006,065 -3.91(-1.84%)
Jul 13, 2023 208.84 213.07 208.71 212.77 2,097,596 +4.58(+2.20%)
Jul 12, 2023 210.53 211.07 206.95 208.19 2,613,409 +0.89(+0.43%)
Jul 11, 2023 207.15 207.82 204.27 207.29 1,616,394 +0.52(+0.25%)
Jul 10, 2023 202.57 207.41 202.29 206.77 3,220,840 +6.25(+3.12%)
Jul 07, 2023 200.00 204.06 200.00 200.52 1,880,383 -0.30(-0.15%)
Jul 06, 2023 197.00 201.09 196.56 200.83 2,769,462 +0.69(+0.34%)
Jul 05, 2023 201.44 203.11 199.09 200.14 2,410,221 -3.40(-1.67%)
Jul 03, 2023 201.98 205.01 200.07 203.54 1,108,385 +2.41(+1.20%)
Jun 30, 2023 199.38 202.41 197.47 201.13 2,566,004 +4.84(+2.46%)
Jun 29, 2023 194.12 197.01 191.74 196.30 1,641,809 +2.16(+1.11%)
Jun 28, 2023 193.49 196.35 192.99 194.13 1,538,213 -2.71(-1.38%)
Jun 27, 2023 188.67 197.02 187.45 196.85 2,231,028 +7.98(+4.22%)
Jun 26, 2023 186.70 191.87 186.24 188.87 1,463,998 +3.45(+1.86%)
Jun 23, 2023 187.20 188.60 185.23 185.42 1,920,010 -5.86(-3.06%)
Jun 22, 2023 188.08 192.19 187.21 191.28 1,499,305 +1.35(+0.71%)
Jun 21, 2023 190.87 192.42 189.40 189.93 2,113,818 -2.08(-1.08%)
Jun 20, 2023 191.92 194.47 189.92 192.01 2,057,895 -2.41(-1.24%)
Jun 16, 2023 194.76 195.73 192.10 194.42 4,599,890 +2.06(+1.07%)
Jun 15, 2023 189.57 193.64 189.09 192.36 2,498,028 +28.22(+17.19%)
May 08, 2023 163.05 164.43 161.62 164.14 1,337,656 +1.20(+0.74%)
May 05, 2023 160.91 163.54 158.52 162.94 2,462,586 +2.96(+1.85%)
May 04, 2023 163.09 163.45 158.96 159.98 2,419,352 -3.68(-2.25%)
May 03, 2023 168.24 168.51 163.06 163.66 2,419,655 -3.86(-2.30%)
May 02, 2023 169.31 172.76 164.83 167.52 5,531,533 +5.37(+3.31%)
May 01, 2023 160.41 162.58 159.92 162.15 4,415,189 +2.22(+1.39%)
Apr 28, 2023 157.25 160.01 155.81 159.93 3,040,388 +2.49(+1.58%)
Apr 27, 2023 156.28 158.09 151.70 157.44 4,229,060 -4.06(-2.52%)
Apr 26, 2023 161.20 163.15 159.66 161.50 2,010,240 +0.86(+0.53%)
Apr 25, 2023 164.85 164.85 158.91 160.64 2,673,898 -5.29(-3.19%)
Apr 24, 2023 165.87 166.77 164.54 165.94 1,091,848 +0.07(+0.04%)
Apr 21, 2023 165.07 166.17 161.69 165.87 1,871,056 +0.19(+0.12%)
Apr 20, 2023 162.58 168.40 159.44 165.67 2,550,026 -3.10(-1.83%)
Apr 19, 2023 169.48 170.52 168.44 168.77 1,224,567 -2.92(-1.70%)
Apr 18, 2023 172.31 173.35 170.49 171.69 1,401,944 +1.24(+0.73%)
Apr 17, 2023 166.87 170.66 166.87 170.45 1,247,457 +2.11(+1.25%)
Apr 14, 2023 168.13 170.70 166.53 168.34 1,527,920 +0.42(+0.25%)
Apr 13, 2023 166.41 169.08 165.57 167.92 1,687,520 +1.66(+1.00%)
Apr 12, 2023 169.28 170.27 165.83 166.26 1,767,924 -1.63(-0.97%)
Apr 11, 2023 170.36 170.93 167.66 167.89 1,626,894 -0.51(-0.30%)
Apr 10, 2023 164.89 168.51 164.14 168.40 1,788,081 +2.26(+1.36%)
Apr 06, 2023 168.09 168.75 166.03 166.14 1,976,704 -2.85(-1.69%)
Apr 05, 2023 170.35 170.71 167.34 168.99 2,243,183 -3.03(-1.76%)
Apr 04, 2023 178.25 178.27 171.63 172.02 1,683,457 -5.72(-3.22%)
Apr 03, 2023 181.21 181.67 176.14 177.75 1,662,537 -4.39(-2.41%)
Mar 31, 2023 176.50 182.47 176.16 182.14 2,130,821 +4.74(+2.67%)
Mar 30, 2023 177.18 179.85 176.39 177.39 2,125,339 +2.56(+1.46%)
Mar 29, 2023 172.78 175.53 170.55 174.84 2,455,711 +5.66(+3.34%)
Mar 28, 2023 169.88 169.88 165.95 169.18 2,373,237 -0.97(-0.57%)
Mar 27, 2023 172.80 174.73 169.43 170.15 2,214,319 -2.30(-1.33%)
Mar 24, 2023 177.23 177.57 170.63 172.44 2,335,226 -5.36(-3.02%)
Mar 23, 2023 174.48 180.20 173.95 177.80 2,278,337 +5.29(+3.07%)
Mar 22, 2023 175.95 179.00 172.37 172.51 1,902,498 -3.75(-2.13%)
Mar 21, 2023 178.00 179.54 173.86 176.26 1,568,297 -0.09(-0.05%)
Mar 20, 2023 173.43 176.93 172.46 176.35 1,154,701 +3.18(+1.84%)
Mar 17, 2023 175.36 176.01 172.09 173.16 3,003,466 -2.15(-1.23%)
Mar 16, 2023 169.08 175.97 168.15 175.31 1,931,774 +4.78(+2.80%)
Mar 15, 2023 172.24 173.05 167.56 170.54 2,557,099 -4.12(-2.36%)
Mar 14, 2023 173.16 175.09 171.50 174.66 2,154,893 +4.79(+2.82%)
Mar 13, 2023 168.01 172.68 166.42 169.87 2,291,535 -0.12(-0.07%)
Mar 10, 2023 176.66 176.71 169.46 169.99 2,330,446 -4.64(-2.66%)
Mar 09, 2023 177.62 179.95 173.50 174.63 2,019,912 -2.60(-1.47%)
Mar 08, 2023 173.22 177.37 173.22 177.23 2,133,915 +4.96(+2.88%)
Mar 07, 2023 175.19 175.58 171.06 172.27 1,370,587 -2.47(-1.41%)
Mar 06, 2023 178.69 179.32 173.69 174.73 1,121,106 -2.93(-1.65%)
Mar 03, 2023 176.13 177.88 173.61 177.67 1,324,216 +2.26(+1.29%)
Mar 02, 2023 171.08 175.99 169.13 175.40 1,211,141 +1.71(+0.98%)
Mar 01, 2023 174.08 175.40 172.41 173.69 926,845 +0.38(+0.22%)
Feb 28, 2023 172.42 175.49 171.44 173.32 1,264,274 +0.72(+0.42%)
Feb 27, 2023 175.00 175.36 172.30 172.60 1,200,552 +0.86(+0.50%)
Feb 24, 2023 172.62 172.91 170.30 171.74 1,844,906 -4.01(-2.28%)
Feb 23, 2023 176.03 176.56 171.99 175.75 2,073,411 +3.20(+1.86%)
Feb 22, 2023 175.67 176.72 171.62 172.55 2,271,466 -3.61(-2.05%)
Feb 21, 2023 180.11 181.77 175.85 176.16 2,135,578 -6.85(-3.74%)
Feb 17, 2023 185.19 186.17 181.21 183.01 2,272,234 -2.69(-1.45%)
Feb 16, 2023 184.89 188.20 184.89 185.70 2,238,070 -2.00(-1.07%)
Feb 15, 2023 182.73 187.95 182.73 187.70 1,526,539 +3.40(+1.84%)
Feb 14, 2023 181.41 184.94 180.09 184.30 1,920,925 +1.37(+0.75%)
Feb 13, 2023 181.57 183.77 180.09 182.93 1,727,710 +1.86(+1.02%)
Feb 10, 2023 182.45 182.74 179.83 181.07 1,503,238 -3.28(-1.78%)
Feb 09, 2023 185.66 188.45 183.55 184.36 2,070,459 +1.84(+1.01%)
Feb 08, 2023 185.63 186.59 181.90 182.51 1,993,223 -5.14(-2.74%)
Feb 07, 2023 182.79 188.92 182.56 187.65 2,337,755 +5.70(+3.13%)
Feb 06, 2023 182.47 184.79 180.71 181.95 2,121,223 -3.48(-1.88%)
Feb 03, 2023 186.63 189.79 185.24 185.43 2,733,804 -5.06(-2.66%)
Feb 02, 2023 189.81 191.99 187.25 190.49 2,899,204 +2.16(+1.14%)
Feb 01, 2023 178.75 190.62 178.49 188.33 4,599,932 +9.35(+5.22%)
Jan 31, 2023 177.11 179.79 172.85 178.98 4,391,540 +4.69(+2.69%)
Jan 30, 2023 174.15 177.45 173.67 174.29 4,037,599 -2.00(-1.14%)
Jan 27, 2023 172.35 177.65 171.97 176.29 2,140,833 +1.48(+0.84%)
Jan 26, 2023 171.51 174.99 169.68 174.81 3,084,629 +5.75(+3.40%)
Jan 25, 2023 165.90 169.34 164.09 169.06 1,367,820 +0.90(+0.54%)
Jan 24, 2023 166.00 169.22 164.59 168.16 1,671,462 +0.14(+0.08%)
Jan 23, 2023 164.33 170.66 163.63 168.02 3,487,127 +4.40(+2.69%)
Jan 20, 2023 161.73 163.79 159.51 163.62 2,391,511 +3.40(+2.12%)
Jan 19, 2023 163.92 164.36 160.09 160.23 2,227,665 -5.52(-3.33%)
Jan 18, 2023 167.43 170.23 165.61 165.74 1,612,413 +0.34(+0.21%)
Jan 17, 2023 165.77 165.83 162.94 165.40 2,050,191 -1.45(-0.87%)
Jan 13, 2023 163.74 166.97 163.35 166.85 2,066,209 +1.56(+0.95%)
Jan 12, 2023 165.17 166.90 162.54 165.29 1,755,762 +1.44(+0.88%)
Jan 11, 2023 161.84 163.99 160.44 163.85 2,079,388 +2.58(+1.60%)
Jan 10, 2023 158.82 161.44 157.29 161.26 2,285,338 +4.97(+3.18%)
Jan 09, 2023 157.59 159.69 155.41 156.29 1,887,808 +1.28(+0.83%)
Jan 06, 2023 151.34 155.54 149.44 155.01 2,124,723 +5.94(+3.99%)
Jan 05, 2023 151.58 152.71 148.67 149.07 1,742,828 -4.32(-2.82%)
Jan 04, 2023 153.70 155.72 151.58 153.39 1,728,417 +2.83(+1.88%)
Jan 03, 2023 155.16 155.81 148.68 150.56 1,956,915 -2.89(-1.89%)
Dec 30, 2022 151.03 153.60 149.61 153.46 1,051,413 -0.09(-0.06%)
Dec 29, 2022 150.36 155.08 149.05 153.54 2,076,723 +6.23(+4.23%)
Dec 28, 2022 148.48 150.37 146.53 147.31 1,476,042 -2.02(-1.35%)
Dec 27, 2022 151.05 151.06 148.81 149.33 1,413,871 -3.78(-2.47%)
Dec 23, 2022 151.69 153.25 149.74 153.11 1,248,439 +0.16(+0.10%)
Dec 22, 2022 155.24 156.35 149.51 152.95 2,841,411 -5.75(-3.62%)
Dec 21, 2022 156.22 159.10 155.38 158.70 1,789,294 +3.81(+2.46%)
Dec 20, 2022 153.42 156.56 152.51 154.90 1,134,216 -0.74(-0.47%)
Dec 19, 2022 159.54 159.55 153.94 155.63 1,460,484 -3.35(-2.11%)
Dec 16, 2022 159.59 160.64 156.98 158.98 3,806,578 -1.40(-0.87%)
Dec 15, 2022 163.39 164.74 159.83 160.38 2,646,846 -6.22(-3.74%)
Dec 14, 2022 168.22 170.29 164.11 166.61 2,027,329 -1.84(-1.09%)
Dec 13, 2022 174.50 174.50 165.53 168.45 3,188,919 +1.20(+0.72%)
Dec 12, 2022 164.18 167.45 163.41 167.25 2,119,660 +3.24(+1.97%)
Dec 09, 2022 164.00 167.06 162.73 164.01 2,030,270 -1.69(-1.02%)
Dec 08, 2022 159.11 166.09 158.03 165.70 2,608,013 +7.27(+4.59%)
Dec 07, 2022 156.02 158.78 154.62 158.44 1,476,491 +0.84(+0.53%)
Dec 06, 2022 161.05 162.22 155.72 157.59 1,970,246 -5.11(-3.14%)
Dec 05, 2022 164.10 164.57 160.93 162.71 1,250,149 -2.60(-1.57%)
Dec 02, 2022 163.48 165.44 161.69 165.31 1,676,349 -2.30(-1.37%)
Dec 01, 2022 171.58 172.08 167.31 167.61 2,155,501 -2.32(-1.36%)
Nov 30, 2022 159.52 170.72 157.14 169.93 3,781,239 +10.78(+6.77%)
Nov 29, 2022 159.14 160.67 157.31 159.15 1,394,163 +0.57(+0.36%)
Nov 28, 2022 163.36 165.11 157.88 158.58 2,853,969 -8.30(-4.97%)
Nov 25, 2022 169.08 169.62 166.88 166.88 760,961 -2.43(-1.43%)
Nov 23, 2022 168.23 173.01 167.45 169.31 1,641,747 +1.73(+1.03%)
Nov 22, 2022 164.04 167.60 162.35 167.58 1,754,544 +4.41(+2.70%)
Nov 21, 2022 164.71 165.51 162.47 163.17 1,315,477 -2.99(-1.80%)
Nov 18, 2022 167.01 167.02 163.53 166.16 1,587,112 +1.79(+1.09%)
Nov 17, 2022 157.09 164.67 157.09 164.37 1,511,378 +3.10(+1.92%)
Nov 16, 2022 165.77 166.58 159.91 161.27 2,280,724 -7.66(-4.54%)
Nov 15, 2022 169.33 170.72 166.11 168.93 2,416,890 +5.61(+3.43%)
Nov 14, 2022 162.39 166.85 162.39 163.32 1,886,872 -0.90(-0.55%)
Nov 11, 2022 160.92 165.25 158.04 164.22 2,602,805 +4.32(+2.70%)
Nov 10, 2022 158.46 160.23 156.23 159.90 4,643,561 +10.39(+6.95%)
Nov 09, 2022 154.56 155.61 149.43 149.51 2,875,194 -8.11(-5.14%)
Nov 08, 2022 155.98 159.55 154.40 157.62 2,751,722 +5.03(+3.30%)
Nov 07, 2022 147.56 152.90 146.22 152.59 2,536,380 +6.61(+4.53%)
Nov 04, 2022 144.86 146.73 141.99 145.98 2,468,715 +6.00(+4.29%)
Nov 03, 2022 141.47 141.47 137.95 139.98 2,455,931 -3.63(-2.53%)
Nov 02, 2022 146.84 143.42 143.61 3,081,511 -3.13(-2.13%)
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.