Nxp Semiconductors (NQ: NXPI )

227.12 USD +4.39 (+1.97%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 225.00 228.46 221.56 227.12 2,743,261 +4.39(+1.97%)
Dec 02, 2021 220.27 223.50 218.18 222.73 1,934,507 -0.27(-0.12%)
Dec 01, 2021 227.34 234.68 222.71 223.00 3,222,468 -0.36(-0.16%)
Nov 30, 2021 222.70 227.82 218.30 223.36 5,141,564 -0.58(-0.26%)
Nov 29, 2021 216.75 224.26 212.45 223.94 2,412,477 +11.49(+5.41%)
Nov 26, 2021 213.12 217.56 210.25 212.45 1,776,506 -8.58(-3.88%)
Nov 24, 2021 216.60 221.22 214.32 221.03 1,631,247 +1.91(+0.87%)
Nov 23, 2021 221.41 224.09 215.57 219.12 2,070,014 -2.75(-1.24%)
Nov 22, 2021 222.31 225.66 219.44 221.87 2,846,001 +0.61(+0.28%)
Nov 19, 2021 220.58 221.81 219.64 221.26 2,124,255 +0.68(+0.31%)
Nov 18, 2021 218.76 220.52 219.44 220.58 2,494,193 +2.77(+1.27%)
Nov 17, 2021 219.26 219.26 215.67 217.81 1,373,823 -1.45(-0.66%)
Nov 16, 2021 215.20 219.97 214.40 219.26 1,471,112 +3.58(+1.66%)
Nov 15, 2021 221.00 221.00 215.19 215.68 2,003,191 -2.14(-0.98%)
Nov 12, 2021 219.58 220.54 214.41 217.82 2,828,996 -1.28(-0.58%)
Nov 11, 2021 223.26 223.34 214.15 219.10 4,633,622 +0.10(+0.05%)
Nov 10, 2021 218.46 219.00 2,262,092 -2.05(-0.93%)
Nov 09, 2021 223.24 223.38 218.34 221.05 1,624,784 -2.03(-0.91%)
Nov 08, 2021 223.66 227.50 221.26 223.08 3,829,597 -1.17(-0.52%)
Nov 05, 2021 220.00 224.79 219.95 224.25 2,835,945 +4.99(+2.28%)
Nov 04, 2021 215.99 219.43 215.00 219.26 2,326,364 +3.48(+1.61%)
Nov 03, 2021 207.49 217.13 206.72 215.78 3,378,813 +9.22(+4.46%)
Nov 02, 2021 205.52 208.47 203.18 206.56 2,991,342 +1.43(+0.70%)
Nov 01, 2021 202.62 206.58 203.53 205.13 3,416,002 +4.27(+2.13%)
Oct 29, 2021 197.74 201.81 197.21 200.86 1,604,843 +0.96(+0.48%)
Oct 28, 2021 194.34 199.90 1,930,965 +7.49(+3.89%)
Oct 27, 2021 193.72 195.18 190.84 192.41 2,882,459 -3.74(-1.91%)
Oct 26, 2021 201.08 196.15 2,706,978 -4.14(-2.07%)
Oct 25, 2021 200.66 202.13 199.77 200.29 1,390,373 +0.36(+0.18%)
Oct 22, 2021 201.58 203.43 199.88 199.93 1,829,466 -1.32(-0.66%)
Oct 21, 2021 196.30 201.52 196.00 201.25 1,688,653 +3.73(+1.89%)
Oct 20, 2021 196.56 199.79 194.79 197.52 2,100,397 +0.57(+0.29%)
Oct 19, 2021 192.83 197.13 191.52 196.95 2,100,444 +4.69(+2.44%)
Oct 18, 2021 188.21 192.32 187.15 192.26 2,028,223 +2.45(+1.29%)
Oct 15, 2021 190.39 191.73 189.10 189.81 1,772,478 +0.71(+0.38%)
Oct 14, 2021 187.00 189.94 186.76 189.10 2,682,354 +6.00(+3.28%)
Oct 13, 2021 184.42 186.22 182.41 183.10 2,767,064 -0.09(-0.05%)
Oct 12, 2021 187.15 187.74 182.34 183.19 3,020,988 -2.75(-1.48%)
Oct 11, 2021 189.34 191.16 185.74 185.94 2,142,844 -4.37(-2.30%)
Oct 08, 2021 194.51 194.67 189.99 190.31 1,394,358 -3.54(-1.83%)
Oct 07, 2021 193.51 197.37 193.51 193.85 1,514,519 +2.95(+1.55%)
Oct 06, 2021 188.67 191.94 188.41 190.90 1,847,402 -0.73(-0.38%)
Oct 05, 2021 190.69 193.59 188.68 191.63 2,246,366 +2.68(+1.42%)
Oct 04, 2021 193.71 193.94 187.91 188.95 2,551,588 -3.94(-2.04%)
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.