Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:58:42 EDT Fri 26 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-25
Q
NXPI
236.86
239.59
233.75
238.08
3.04
2,052,202
28,904
238.85
245.66
2024-04-24
Q
NXPI
235.46
237.69
232.32
235.04
9.43
3,810,638
44,689
233.34
235.12
2024-04-23
Q
NXPI
219.02
226.89
218.845
225.61
7.03
3,023,439
29,943
230.01
251.15
2024-04-22
Q
NXPI
218.67
220.20
214.33
218.66
3.54
2,230,343
27,837
217.10
238.71
2024-04-19
Q
NXPI
219.35
220.34
213.02
215.12
-4.23
2,758,941
32,415
214.73
216.51
2024-04-18
Q
NXPI
222.00
223.38
217.35
219.35
-7.57
3,495,030
45,814
217.00
219.35
2024-04-17
Q
NXPI
231.07
231.46
225.84
226.92
-3.76
1,970,945
30,968
227.48
252.92
2024-04-16
Q
NXPI
231.62
232.545
227.98
230.68
0.57
1,652,709
24,589
228.31
233.70
2024-04-15
Q
NXPI
237.50
237.50
228.385
230.11
-3.50
2,304,153
25,575
227.75
233.76
2024-04-12
Q
NXPI
239.62
240.89
232.755
233.61
-10.72
2,596,498
34,024
231.98
236.74
2024-04-11
Q
NXPI
242.85
244.90
240.52
244.33
3.25
1,736,476
24,781
211.86
247.32
2024-04-10
Q
NXPI
246.73
248.51
240.20
241.08
-10.75
2,028,233
29,489
239.67
241.00
2024-04-09
Q
NXPI
247.21
251.96
246.37
251.83
6.91
1,706,192
25,388
252.00
262.28
2024-04-08
Q
NXPI
242.15
246.21
241.92
244.92
3.91
1,188,061
18,884
244.93
245.73
2024-04-05
Q
NXPI
240.25
241.52
238.85
241.01
1.84
1,617,574
23,892
206.00
241.99
2024-04-04
Q
NXPI
247.23
248.09
237.97
239.17
-4.71
2,500,803
24,495
237.23
240.00
2024-04-03
Q
NXPI
239.09
244.31
238.00
243.88
3.11
1,061,343
17,499
243.88
272.63
2024-04-02
Q
NXPI
243.82
243.82
239.60
240.77
-5.51
1,607,673
22,563
238.50
243.50
2024-04-01
Q
NXPI
248.38
251.87
244.84
246.28
-1.49
1,477,835
21,897
246.28
248.11
2024-03-29
Q
NXPI
245.89
248.31
245.00
247.77
2.33
0
0
245.39
248.00
2024-03-28
Q
NXPI
245.89
248.31
245.00
247.77
2.33
1,731,415
18,286
245.39
248.00
2024-03-27
Q
NXPI
242.25
246.14
240.48
245.44
6.38
1,631,217
19,287
242.72
245.40
2024-03-26
Q
NXPI
242.19
243.33
238.79
239.06
-1.28
1,442,711
18,699
238.70
240.30
2024-03-25
Q
NXPI
240.90
242.52
238.61
240.34
-3.99
1,703,458
20,509
232.50
241.00
2024-03-22
Q
NXPI
244.35
247.18
243.315
244.33
-1.78
2,236,423
20,357
243.00
248.57
2024-03-21
Q
NXPI
246.65
249.975
244.56
246.11
4.84
2,926,556
30,017
246.11
246.96
2024-03-20
Q
NXPI
235.58
241.7399
234.55
241.27
5.904
2,102,200
25,705
242.00
250.00
2024-03-19
Q
NXPI
234.91
238.145
233.54
236.38
-0.24
2,172,329
25,844
236.38
238.87
2024-03-18
Q
NXPI
240.17
241.99
236.31
236.62
-0.92
2,236,876
20,344
233.57
236.50
2024-03-15
Q
NXPI
234.49
239.31
233.00
237.54
-6.19
5,827,324
48,098
236.50
237.98
2024-03-14
Q
NXPI
250.35
251.345
241.32
243.73
-7.25
3,520,084
36,656
240.00
245.82
2024-03-13
Q
NXPI
253.69
254.35
250.155
250.98
-6.48
2,457,703
29,709
250.00
253.50
2024-03-12
Q
NXPI
256.19
257.99
251.73
257.46
4.17
2,104,348
27,255
257.50
258.64
2024-03-11
Q
NXPI
250.63
254.305
249.7166
253.29
1.26
2,020,458
25,387
253.30
256.00
2024-03-08
Q
NXPI
259.92
262.91
251.79
252.03
-7.01
2,481,804
35,031
251.90
260.00
2024-03-07
Q
NXPI
253.72
264.26
253.17
259.04
7.79
2,942,254
35,642
252.00
291.19
2024-03-06
Q
NXPI
252.07
255.355
250.335
251.25
2.79
2,527,858
29,925
227.27
251.04
2024-03-05
Q
NXPI
251.71
254.28
246.79
248.46
-5.84
2,319,657
30,981
246.09
251.00
2024-03-04
Q
NXPI
259.49
259.49
253.73
254.30
-3.21
2,667,644
36,856
251.12
260.20
2024-03-01
Q
NXPI
251.94
259.08
250.29
257.51
7.78
2,444,767
34,582
253.00
258.80
2024-02-29
Q
NXPI
247.94
250.30
245.66
249.73
5.75
3,374,340
26,693
229.54
251.82
2024-02-28
Q
NXPI
243.11
245.865
242.00
243.98
-1.75
1,488,725
20,277
242.09
245.97
2024-02-27
Q
NXPI
245.88
252.83
245.00
245.73
1.94
2,438,271
35,608
223.25
247.49
2024-02-26
Q
NXPI
240.36
245.00
240.15
243.79
4.94
1,595,984
23,707
243.00
245.00
2024-02-23
Q
NXPI
240.82
241.325
237.50
238.85
-0.65
1,817,792
24,980
238.50
240.00
2024-02-22
Q
NXPI
241.47
242.40
237.11
239.50
4.18
3,173,391
34,480
238.00
241.00
2024-02-21
Q
NXPI
230.02
235.35
229.665
235.32
3.97
1,640,880
23,530
236.80
241.00
2024-02-20
Q
NXPI
230.00
232.20
227.31
231.35
-0.81
2,140,490
28,868
230.65
233.50
2024-02-19
Q
NXPI
234.50
236.69
231.30
232.16
-2.33
0
0
230.10
253.05
2024-02-16
Q
NXPI
234.50
236.69
231.30
232.16
-2.33
1,476,103
21,519
230.10
253.05
2024-02-15
Q
NXPI
235.42
238.13
234.03
234.49
0.53
2,078,337
24,664
213.49
238.00
2024-02-14
Q
NXPI
233.96
235.46
232.43
233.96
1.89
1,824,929
24,984
234.18
257.26
2024-02-13
Q
NXPI
230.10
234.23
228.10
232.07
-4.61
2,723,632
37,151
228.23
233.97
2024-02-12
Q
NXPI
234.00
241.26
233.10
236.68
3.13
2,787,744
37,611
235.00
236.27
2024-02-09
Q
NXPI
229.87
233.66
228.325
233.55
5.72
2,621,425
28,511
232.00
235.25
2024-02-08
Q
NXPI
221.44
228.85
221.44
227.83
6.46
2,815,390
28,324
227.83
260.00
2024-02-07
Q
NXPI
225.00
225.00
218.61
221.37
-1.63
2,788,679
27,200
220.01
221.29
2024-02-06
Q
NXPI
220.98
225.42
218.84
223.00
1.98
3,948,704
45,395
221.50
224.50
2024-02-05
Q
NXPI
218.36
223.42
218.00
221.02
5.9925
4,112,182
48,583
229.00
229.50
2024-02-02
Q
NXPI
210.16
215.56
209.86
214.99
1.98
2,136,148
29,121
214.20
214.89
2024-02-01
Q
NXPI
211.69
214.04
209.44
213.01
2.44
1,968,611
26,168
211.35
213.78
2024-01-31
Q
NXPI
212.88
215.32
209.75
210.57
-4.60
3,150,673
36,826
210.70
232.28
2024-01-30
Q
NXPI
215.55
217.25
214.23
215.17
-2.30
1,707,775
21,109
212.77
216.55
2024-01-29
Q
NXPI
216.93
217.57
213.29
217.47
2.35
1,828,039
22,302
214.59
218.95