Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.69 +2.25 (+0.92%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 110.44 110.49 109.84 110.23 3,211,394 +0.10(+0.09%)
Jan 30, 2018 109.95 110.31 109.85 110.13 2,270,256 -0.31(-0.28%)
Jan 29, 2018 110.00 110.52 109.49 110.44 1,502,575 +0.19(+0.17%)
Jan 26, 2018 110.40 110.84 110.13 110.25 2,572,768 +0.13(+0.12%)
Jan 25, 2018 111.07 111.07 110.12 110.12 1,666,414 -0.24(-0.22%)
Jan 24, 2018 110.62 110.96 110.19 110.36 1,604,807 -0.36(-0.32%)
Jan 23, 2018 111.19 111.28 110.72 110.72 2,183,503 -0.21(-0.19%)
Jan 22, 2018 110.58 111.08 110.44 110.93 2,211,921 +0.58(+0.52%)
Jan 19, 2018 110.04 110.55 109.94 110.35 5,280,795 +0.41(+0.38%)
Jan 18, 2018 109.39 110.12 109.39 109.94 4,346,007 +0.60(+0.55%)
Jan 17, 2018 109.33 109.45 108.83 109.33 4,560,361 -0.05(-0.05%)
Jan 16, 2018 109.50 109.85 109.39 109.39 2,747,816 -0.17(-0.15%)
Jan 12, 2018 109.55 109.55 109.55 0 +0.30(+0.28%)
Jan 11, 2018 109.16 109.46 108.79 109.25 2,812,656 +0.09(+0.08%)
Jan 10, 2018 108.44 109.27 108.17 109.16 2,039,236 +0.64(+0.59%)
Jan 09, 2018 108.38 108.87 108.34 108.52 1,537,490 +0.16(+0.14%)
Jan 08, 2018 108.70 108.70 108.06 108.36 1,373,186 +0.21(+0.20%)
Jan 05, 2018 108.19 108.39 108.02 108.15 1,781,089 +0.17(+0.15%)
Jan 04, 2018 108.19 108.40 107.80 107.99 2,350,544 -0.19(-0.18%)
Jan 03, 2018 108.42 108.59 107.81 108.18 3,136,205 +0.12(+0.11%)
Jan 02, 2018 107.19 108.09 107.01 108.06 1,947,519 +0.79(+0.73%)
Dec 29, 2017 107.27 107.27 107.27 0 +0.10(+0.09%)
Dec 28, 2017 106.85 107.30 106.78 107.17 886,788 +0.27(+0.25%)
Dec 27, 2017 106.92 107.07 106.70 106.91 10,659,296 +0.11(+0.10%)
Dec 26, 2017 106.83 107.04 106.72 106.80 803,975 -0.12(-0.11%)
Dec 22, 2017 106.93 107.54 106.83 106.92 1,574,479 +0.00(+0.00%)
Dec 21, 2017 106.94 107.11 106.82 106.92 1,104,981 -0.04(-0.03%)
Dec 20, 2017 106.79 107.09 106.64 106.95 1,583,193 +0.27(+0.25%)
Dec 19, 2017 106.85 107.19 106.55 106.69 1,471,388 -0.31(-0.29%)
Dec 18, 2017 106.47 107.12 106.44 107.00 1,454,387 +0.40(+0.38%)
Dec 15, 2017 106.14 106.59 105.79 106.59 2,171,966 +0.43(+0.41%)
Dec 14, 2017 106.24 106.36 105.93 106.16 5,359,322 -0.16(-0.16%)
Dec 13, 2017 105.95 106.36 105.92 106.33 1,703,541 +0.38(+0.36%)
Dec 12, 2017 106.38 106.57 105.82 105.94 1,469,020 -0.18(-0.17%)
Dec 11, 2017 106.64 106.82 105.94 106.13 2,775,260 +0.50(+0.48%)
Dec 08, 2017 105.50 106.14 105.48 105.62 2,305,606 +0.15(+0.14%)
Dec 07, 2017 104.90 105.61 104.67 105.48 2,292,975 +0.73(+0.70%)
Dec 06, 2017 104.57 105.36 104.21 104.74 2,605,965 +0.53(+0.51%)
Dec 05, 2017 104.17 104.71 104.01 104.21 3,801,610 -0.11(-0.11%)
Dec 04, 2017 105.36 105.40 104.21 104.32 3,026,308 -0.83(-0.79%)
Dec 01, 2017 104.45 105.36 104.37 105.16 5,386,554 +1.27(+1.23%)
Nov 30, 2017 103.63 104.61 103.48 103.88 4,068,345 +0.36(+0.35%)
Nov 29, 2017 104.30 104.60 103.09 103.53 6,676,955 -0.72(-0.69%)
Nov 28, 2017 105.04 105.22 104.24 104.25 4,203,979 -0.68(-0.65%)
Nov 27, 2017 105.43 104.84 104.93 2,585,656 -0.11(-0.10%)
Nov 24, 2017 105.18 105.54 104.94 105.04 2,120,289 -0.46(-0.43%)
Nov 22, 2017 105.65 106.14 105.42 105.50 1,565,816 -0.16(-0.15%)
Nov 21, 2017 105.56 105.92 105.50 105.65 2,053,243 +0.13(+0.12%)
Nov 20, 2017 105.83 106.19 105.49 105.52 1,544,256 -0.29(-0.28%)
Nov 17, 2017 105.71 106.00 105.54 105.82 2,216,416 +0.28(+0.27%)
Nov 16, 2017 105.54 106.16 105.40 105.53 3,821,497 +0.17(+0.17%)
Nov 15, 2017 105.74 105.75 105.10 105.36 3,219,711 -0.46(-0.43%)
Nov 14, 2017 105.91 106.23 105.38 105.82 3,866,712 -0.14(-0.13%)
Nov 13, 2017 106.38 106.46 105.88 105.95 2,699,553 -0.37(-0.35%)
Nov 10, 2017 105.60 106.50 105.39 106.32 2,611,777 +0.68(+0.64%)
Nov 09, 2017 106.38 106.82 105.35 105.64 3,648,855 -0.94(-0.88%)
Nov 08, 2017 106.92 107.70 106.50 106.58 6,032,032 -0.29(-0.27%)
Nov 07, 2017 106.57 107.17 106.27 106.88 3,669,227 -0.06(-0.05%)
Nov 06, 2017 105.38 107.08 105.38 106.93 9,645,654 +1.56(+1.48%)
Nov 03, 2017 107.60 108.29 102.03 105.38 28,151,628 -2.23(-2.08%)
Nov 02, 2017 107.22 107.86 106.80 107.61 3,477,815 +0.15(+0.14%)
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.