Nxp Semiconductors (NQ: NXPI )

193.53 USD -1.23 (-0.63%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 99.21 99.35 98.83 99.15 4,324,201 +0.30(+0.30%)
Nov 29, 2016 99.00 99.45 98.57 98.85 2,853,643 -0.21(-0.21%)
Nov 28, 2016 99.97 100.00 98.96 99.06 4,654,624 -0.45(-0.45%)
Nov 25, 2016 99.40 99.59 99.14 99.51 1,465,556 +0.18(+0.18%)
Nov 23, 2016 99.33 99.33 99.33 0 +0.49(+0.50%)
Nov 22, 2016 98.95 99.25 98.95 98.84 1,986,607 +0.25(+0.25%)
Nov 21, 2016 99.28 99.43 98.31 98.59 2,814,052 -0.29(-0.29%)
Nov 18, 2016 98.51 99.05 98.35 98.88 2,341,874 +0.82(+0.84%)
Nov 17, 2016 98.00 98.57 97.65 98.06 2,280,574 +0.23(+0.24%)
Nov 16, 2016 97.82 98.69 97.68 97.83 2,307,498 +0.03(+0.03%)
Nov 15, 2016 96.63 98.04 96.33 97.80 3,477,543 +1.06(+1.10%)
Nov 14, 2016 98.00 98.00 96.61 96.74 4,583,198 -0.99(-1.01%)
Nov 11, 2016 96.50 98.00 96.50 97.73 3,810,246 +1.14(+1.18%)
Nov 10, 2016 97.41 97.56 95.90 96.59 8,361,871 -0.69(-0.71%)
Nov 09, 2016 98.50 98.50 97.01 97.28 7,985,396 -1.73(-1.75%)
Nov 08, 2016 98.80 99.43 98.55 99.01 4,715,193 +0.29(+0.29%)
Nov 07, 2016 99.11 99.34 98.65 98.72 5,906,036 +0.02(+0.02%)
Nov 04, 2016 98.72 99.25 98.32 98.70 3,284,592 -0.04(-0.04%)
Nov 03, 2016 99.25 99.60 98.69 98.74 4,918,541 -0.29(-0.29%)
Nov 02, 2016 99.51 99.67 99.00 99.03 5,181,666 -0.52(-0.52%)
Nov 01, 2016 100.00 100.05 99.33 99.55 6,966,778 -0.45(-0.45%)
Oct 31, 2016 99.81 100.30 99.72 100.00 7,926,712 +0.22(+0.22%)
Oct 28, 2016 99.75 100.26 99.20 99.78 13,881,228 +0.70(+0.71%)
Oct 27, 2016 100.36 100.70 98.74 99.08 36,613,220 +0.42(+0.43%)
Oct 26, 2016 100.41 101.15 97.87 98.66 6,455,306 -1.98(-1.97%)
Oct 25, 2016 101.65 101.65 100.50 100.64 3,970,665 -1.20(-1.18%)
Oct 24, 2016 101.62 102.00 100.51 101.84 3,357,930 +0.13(+0.13%)
Oct 21, 2016 105.39 105.56 100.80 101.71 14,438,873 -2.78(-2.66%)
Oct 20, 2016 100.48 107.53 99.39 104.49 7,822,650 +3.46(+3.42%)
Oct 19, 2016 101.20 101.65 100.88 101.03 1,938,971 -0.62(-0.61%)
Oct 18, 2016 101.65 102.23 101.25 101.65 1,280,511 +0.77(+0.76%)
Oct 17, 2016 100.87 101.93 100.60 100.88 1,857,732 -0.52(-0.51%)
Oct 14, 2016 102.36 103.09 101.13 101.40 2,078,321 -0.44(-0.43%)
Oct 13, 2016 101.87 102.00 100.30 101.84 3,381,191 -0.90(-0.88%)
Oct 12, 2016 101.52 103.20 100.75 102.74 2,852,418 +0.81(+0.79%)
Oct 11, 2016 102.77 102.77 100.69 101.93 4,392,760 -0.90(-0.88%)
Oct 10, 2016 102.36 103.70 102.05 102.83 3,123,458 -0.16(-0.16%)
Oct 07, 2016 103.82 103.92 102.09 102.99 4,721,426 -0.50(-0.48%)
Oct 06, 2016 102.50 105.29 100.82 103.49 10,833,540 +0.99(+0.97%)
Oct 05, 2016 103.19 104.31 102.36 102.50 4,681,938 -0.73(-0.71%)
Oct 04, 2016 102.76 104.95 102.50 103.23 5,737,004 +0.47(+0.46%)
Oct 03, 2016 102.98 105.00 101.98 102.76 6,878,527 +0.75(+0.74%)
Sep 30, 2016 99.70 104.64 99.70 102.01 23,720,183 +5.89(+6.13%)
Sep 29, 2016 82.11 98.09 81.50 96.12 24,416,083 +13.88(+16.88%)
Sep 28, 2016 82.54 83.40 81.81 82.24 2,561,646 -0.19(-0.23%)
Sep 27, 2016 82.23 83.20 81.74 82.43 3,474,321 -0.10(-0.12%)
Sep 26, 2016 83.05 83.74 82.40 82.53 2,711,457 -1.37(-1.63%)
Sep 23, 2016 84.03 85.00 83.53 83.90 2,730,478 -0.49(-0.58%)
Sep 22, 2016 84.30 84.53 83.71 84.39 1,845,305 +1.01(+1.21%)
Sep 21, 2016 83.17 83.67 82.64 83.38 1,896,174 +0.59(+0.71%)
Sep 20, 2016 83.77 83.90 82.48 82.79 2,345,346 -0.20(-0.24%)
Sep 19, 2016 84.35 84.54 82.35 82.99 3,383,476 -0.76(-0.91%)
Sep 16, 2016 85.87 86.23 83.45 83.75 3,917,919 -1.79(-2.09%)
Sep 15, 2016 83.48 85.85 83.28 85.54 2,854,781 +1.99(+2.38%)
Sep 14, 2016 81.91 83.55 81.91 83.55 2,854,391 +1.05(+1.27%)
Sep 13, 2016 83.15 83.31 81.56 82.50 3,462,562 -0.41(-0.49%)
Sep 12, 2016 80.99 83.20 80.13 82.91 4,312,444 +1.51(+1.86%)
Sep 09, 2016 84.80 84.82 81.22 81.40 5,737,457 -4.49(-5.23%)
Sep 08, 2016 86.51 86.84 85.36 85.89 3,393,906 -0.72(-0.83%)
Sep 07, 2016 87.63 87.78 86.59 86.61 2,929,640 -1.22(-1.39%)
Sep 06, 2016 87.89 87.98 86.52 87.83 3,001,192 -0.32(-0.36%)
Sep 02, 2016 88.25 88.15 88.15 88.15 2,125,200 +0.20(+0.23%)
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.