Nxp Semiconductors (NQ: NXPI )

196.25 USD -4.88 (-2.43%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 88.50 93.46 88.42 93.46 26,224,593 +5.10(+5.77%)
Nov 27, 2015 84.90 88.76 84.77 88.36 4,197,399 +3.88(+4.59%)
Nov 25, 2015 83.43 84.48 84.48 84.48 3,344,400 +1.14(+1.37%)
Nov 24, 2015 80.01 84.51 80.00 83.34 6,987,304 +4.78(+6.08%)
Nov 23, 2015 79.07 80.75 78.28 78.56 3,498,721 -1.21(-1.52%)
Nov 20, 2015 81.54 81.54 79.10 79.77 2,332,480 -1.15(-1.42%)
Nov 19, 2015 81.54 81.98 80.23 80.92 2,054,242 -0.99(-1.21%)
Nov 18, 2015 78.15 82.29 78.08 81.91 3,997,327 +3.49(+4.45%)
Nov 17, 2015 78.91 79.45 78.02 78.42 2,485,185 -0.31(-0.39%)
Nov 16, 2015 77.70 79.22 77.37 78.73 2,912,886 +0.91(+1.17%)
Nov 13, 2015 79.12 79.93 77.71 77.82 3,013,172 -1.62(-2.04%)
Nov 12, 2015 80.75 81.40 79.04 79.44 3,261,602 -1.90(-2.34%)
Nov 11, 2015 80.32 82.64 80.31 81.34 2,614,551 +0.77(+0.96%)
Nov 10, 2015 79.50 80.99 78.65 80.57 4,471,018 -0.55(-0.68%)
Nov 09, 2015 80.79 81.57 79.66 81.12 2,475,760 +0.23(+0.28%)
Nov 06, 2015 79.51 81.27 79.26 80.89 3,595,610 +1.39(+1.75%)
Nov 05, 2015 80.10 80.75 78.31 79.50 3,324,459 -0.48(-0.60%)
Nov 04, 2015 78.67 80.05 78.15 79.98 4,556,876 +1.49(+1.90%)
Nov 03, 2015 76.06 79.96 76.06 78.49 5,360,538 +1.86(+2.43%)
Nov 02, 2015 77.64 80.46 75.92 76.63 7,126,744 -1.72(-2.20%)
Oct 30, 2015 73.26 78.77 73.10 78.35 15,331,085 +5.35(+7.33%)
Oct 29, 2015 74.73 80.96 72.53 73.00 36,649,390 -17.92(-19.71%)
Oct 28, 2015 91.70 92.08 89.72 90.92 4,979,290 +0.62(+0.69%)
Oct 27, 2015 91.15 92.49 89.18 90.30 3,331,733 -1.11(-1.21%)
Oct 26, 2015 94.60 95.24 91.12 91.41 3,659,683 -4.68(-4.87%)
Oct 23, 2015 96.59 97.69 93.69 96.09 6,429,112 -1.86(-1.90%)
Oct 22, 2015 93.01 98.09 93.01 97.95 8,384,304 +6.63(+7.26%)
Oct 21, 2015 92.69 93.66 91.05 91.32 2,393,678 -0.67(-0.73%)
Oct 20, 2015 93.39 93.39 91.61 91.99 2,428,115 -1.43(-1.53%)
Oct 19, 2015 93.52 94.19 92.21 93.42 2,059,065 +0.20(+0.21%)
Oct 16, 2015 93.93 94.18 92.44 93.22 2,196,545 -0.87(-0.92%)
Oct 15, 2015 92.41 95.16 92.40 94.09 4,891,835 +2.57(+2.81%)
Oct 14, 2015 87.73 92.31 86.62 91.52 5,054,609 +4.50(+5.17%)
Oct 13, 2015 88.03 88.39 86.80 87.02 2,347,971 -1.99(-2.24%)
Oct 12, 2015 88.51 89.92 87.80 89.01 3,053,012 +1.69(+1.94%)
Oct 09, 2015 86.01 88.08 85.78 87.32 2,818,246 +0.83(+0.96%)
Oct 08, 2015 84.66 86.71 83.09 86.49 3,065,286 +1.55(+1.82%)
Oct 07, 2015 85.50 86.30 82.72 84.94 3,512,220 +0.21(+0.25%)
Oct 06, 2015 84.98 86.29 81.93 84.73 4,072,416 -0.57(-0.67%)
Oct 05, 2015 86.11 87.75 85.15 85.30 3,164,227 -0.58(-0.68%)
Oct 02, 2015 83.96 85.94 83.08 85.88 3,031,216 +0.54(+0.63%)
Oct 01, 2015 86.09 86.19 82.35 85.34 3,733,511 -1.73(-1.99%)
Sep 30, 2015 83.75 87.38 83.71 87.07 3,226,296 +4.75(+5.77%)
Sep 29, 2015 83.09 84.09 80.88 82.32 2,711,352 -0.11(-0.13%)
Sep 28, 2015 86.75 86.75 82.36 82.43 2,664,739 -4.28(-4.94%)
Sep 25, 2015 86.50 88.56 85.59 86.71 2,706,941 +1.03(+1.20%)
Sep 24, 2015 84.27 86.49 80.79 85.68 5,412,016 +0.11(+0.13%)
Sep 23, 2015 86.41 87.00 85.13 85.57 2,623,944 -0.78(-0.90%)
Sep 22, 2015 88.58 88.88 86.05 86.35 3,785,704 -4.00(-4.43%)
Sep 21, 2015 90.15 91.60 89.30 90.35 2,219,253 +0.27(+0.30%)
Sep 18, 2015 89.54 91.25 88.50 90.08 3,304,914 -0.94(-1.03%)
Sep 17, 2015 90.81 92.99 90.23 91.02 2,805,153 +0.08(+0.09%)
Sep 16, 2015 90.50 91.00 89.13 90.94 2,205,639 +0.47(+0.52%)
Sep 15, 2015 90.85 92.67 90.30 90.47 2,801,286 +0.21(+0.23%)
Sep 14, 2015 89.94 90.51 88.22 90.26 2,843,881 +1.85(+2.09%)
Sep 11, 2015 86.20 88.74 85.13 88.41 3,154,394 +1.53(+1.76%)
Sep 10, 2015 88.10 89.23 86.10 86.88 4,039,517 -1.99(-2.24%)
Sep 09, 2015 91.98 94.90 88.64 88.87 4,908,681 -1.81(-2.00%)
Sep 08, 2015 87.13 91.15 87.00 90.68 4,507,935 +6.25(+7.40%)
Sep 04, 2015 83.86 84.43 84.43 84.43 2,355,100 -1.28(-1.49%)
Sep 03, 2015 85.12 86.85 84.87 85.71 2,722,884 +0.82(+0.97%)
Sep 02, 2015 82.81 84.92 81.68 84.89 3,548,292 +3.05(+3.73%)
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.