Skip to main content

Nxp Semiconductors (NQ: NXPI )

236.62 +5.11 (+2.21%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 89.29 89.68 89.02 89.38 2,955,047 -0.16(-0.17%)
Jan 30, 2017 89.57 89.70 88.84 89.54 3,253,116 +0.13(+0.14%)
Jan 27, 2017 88.97 89.51 88.88 89.41 2,719,846 +0.57(+0.64%)
Jan 26, 2017 89.00 89.17 88.72 88.85 3,406,985 -0.22(-0.25%)
Jan 25, 2017 88.45 89.35 88.45 89.06 4,225,618 +0.73(+0.83%)
Jan 24, 2017 87.90 88.90 87.75 88.33 4,599,050 +0.64(+0.73%)
Jan 23, 2017 89.06 89.25 87.69 87.69 9,937,428 -1.64(-1.84%)
Jan 20, 2017 89.70 89.80 89.23 89.34 3,004,127 -0.24(-0.27%)
Jan 19, 2017 89.65 89.76 89.35 89.58 2,697,709 +0.05(+0.05%)
Jan 18, 2017 89.60 89.83 89.39 89.53 2,120,233 +0.36(+0.40%)
Jan 17, 2017 89.98 90.09 89.17 89.17 6,022,753 -0.69(-0.77%)
Jan 13, 2017 89.87 89.87 89.87 0 +0.07(+0.08%)
Jan 12, 2017 89.97 90.05 89.76 89.80 1,723,940 -0.16(-0.18%)
Jan 11, 2017 89.97 90.08 89.78 89.96 1,890,900 -0.14(-0.15%)
Jan 10, 2017 90.01 90.24 89.76 90.10 3,030,055 +0.47(+0.53%)
Jan 09, 2017 89.75 89.95 89.49 89.62 2,396,739 -0.09(-0.10%)
Jan 06, 2017 90.16 90.18 89.51 89.71 3,118,967 -0.17(-0.19%)
Jan 05, 2017 89.96 90.24 89.69 89.89 2,388,376 +0.09(+0.10%)
Jan 04, 2017 89.22 89.85 89.20 89.80 4,323,784 +0.58(+0.66%)
Jan 03, 2017 89.75 89.75 89.11 89.21 2,619,445 -0.32(-0.36%)
Dec 30, 2016 89.53 89.53 89.53 0 -0.08(-0.09%)
Dec 29, 2016 89.89 90.11 89.53 89.61 1,996,190 -0.26(-0.29%)
Dec 28, 2016 90.54 90.60 89.85 89.88 2,582,710 -0.56(-0.62%)
Dec 27, 2016 89.89 90.63 89.88 90.44 1,649,777 +0.73(+0.81%)
Dec 23, 2016 89.70 89.70 89.70 0 +0.29(+0.33%)
Dec 22, 2016 89.16 89.44 88.96 89.41 1,973,818 +0.16(+0.18%)
Dec 21, 2016 88.61 89.29 88.56 89.25 1,958,128 +0.55(+0.62%)
Dec 20, 2016 88.89 89.31 88.47 88.70 3,026,179 -0.03(-0.03%)
Dec 19, 2016 88.87 89.08 88.64 88.73 2,569,397 -0.05(-0.06%)
Dec 16, 2016 89.36 89.43 88.62 88.78 5,396,588 -0.54(-0.60%)
Dec 15, 2016 89.29 89.79 89.24 89.32 4,548,941 -0.05(-0.05%)
Dec 14, 2016 89.70 89.88 89.34 89.37 4,028,257 -0.34(-0.38%)
Dec 13, 2016 89.84 90.09 89.59 89.70 3,551,479 +0.05(+0.06%)
Dec 12, 2016 89.65 89.98 89.58 89.65 2,139,806 -0.17(-0.19%)
Dec 09, 2016 89.93 90.05 89.52 89.82 2,148,054 +0.16(+0.18%)
Dec 08, 2016 90.12 90.43 89.63 89.66 2,211,205 -0.22(-0.24%)
Dec 07, 2016 89.52 89.93 89.13 89.88 2,588,051 +0.53(+0.59%)
Dec 06, 2016 89.12 89.70 89.08 89.35 2,459,863 +0.01(+0.01%)
Dec 05, 2016 89.74 89.83 89.20 89.34 3,093,117 -0.16(-0.17%)
Dec 02, 2016 89.52 90.02 89.29 89.49 3,384,270 +0.20(+0.23%)
Dec 01, 2016 90.45 90.80 89.29 89.29 6,005,517 -1.28(-1.41%)
Nov 30, 2016 90.63 90.75 90.28 90.57 4,733,743 +0.27(+0.30%)
Nov 29, 2016 90.44 90.85 90.04 90.30 3,123,909 -0.19(-0.21%)
Nov 28, 2016 91.32 91.35 90.40 90.49 5,095,460 -0.41(-0.45%)
Nov 25, 2016 90.80 90.97 90.56 90.90 1,604,357 +0.16(+0.18%)
Nov 23, 2016 90.74 90.74 90.74 0 +0.45(+0.50%)
Nov 22, 2016 90.39 90.66 90.39 90.29 2,174,757 +0.23(+0.25%)
Nov 21, 2016 90.69 90.83 89.80 90.06 3,080,569 -0.26(-0.29%)
Nov 18, 2016 89.99 90.48 89.84 90.33 2,563,671 +0.75(+0.84%)
Nov 17, 2016 89.52 90.04 89.20 89.58 2,496,565 +0.21(+0.24%)
Nov 16, 2016 89.36 90.15 89.23 89.37 2,526,039 +0.03(+0.03%)
Nov 15, 2016 88.27 89.56 88.00 89.34 3,806,898 +0.97(+1.10%)
Nov 14, 2016 89.52 89.52 88.25 88.37 5,017,269 -0.90(-1.01%)
Nov 11, 2016 88.15 89.52 88.15 89.27 4,171,111 +1.04(+1.18%)
Nov 10, 2016 88.98 89.12 87.60 88.23 9,153,818 -0.63(-0.71%)
Nov 09, 2016 89.98 89.98 88.62 88.86 8,741,687 -1.58(-1.75%)
Nov 08, 2016 90.25 90.83 90.02 90.44 5,161,765 +0.26(+0.29%)
Nov 07, 2016 90.54 90.75 90.12 90.18 6,465,392 +0.02(+0.02%)
Nov 04, 2016 90.18 90.66 89.81 90.16 3,595,673 -0.04(-0.04%)
Nov 03, 2016 90.66 90.98 90.15 90.20 5,384,372 -0.26(-0.29%)
Nov 02, 2016 90.90 91.05 90.44 90.46 5,672,418 -0.47(-0.52%)
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.