Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.77 +1.33 (+0.54%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 81.13 85.68 81.06 85.68 28,605,152 +4.68(+5.77%)
Nov 27, 2015 77.83 81.37 77.72 81.01 4,578,421 +3.56(+4.59%)
Nov 25, 2015 76.49 77.45 77.45 77.45 3,647,990 +1.05(+1.37%)
Nov 24, 2015 73.35 77.48 73.34 76.40 7,621,582 +4.38(+6.08%)
Nov 23, 2015 72.49 74.03 71.77 72.02 3,816,320 -1.11(-1.52%)
Nov 20, 2015 74.75 74.75 72.52 73.13 2,544,213 -1.05(-1.42%)
Nov 19, 2015 74.75 75.16 73.55 74.19 2,240,717 -0.91(-1.21%)
Nov 18, 2015 71.65 75.44 71.58 75.09 4,360,188 +3.20(+4.45%)
Nov 17, 2015 72.34 72.84 71.53 71.89 2,710,779 -0.28(-0.39%)
Nov 16, 2015 71.23 72.63 70.93 72.18 3,177,305 +0.83(+1.17%)
Nov 13, 2015 72.54 73.27 71.24 71.34 3,286,695 -1.49(-2.04%)
Nov 12, 2015 74.03 74.63 72.46 72.83 3,557,676 -1.74(-2.34%)
Nov 11, 2015 73.64 75.76 73.63 74.57 2,851,889 +0.71(+0.96%)
Nov 10, 2015 72.88 74.25 72.10 73.86 4,876,878 -0.50(-0.68%)
Nov 09, 2015 74.07 74.78 73.03 74.37 2,700,499 +0.21(+0.28%)
Nov 06, 2015 72.89 74.51 72.66 74.16 3,922,004 +1.27(+1.75%)
Nov 05, 2015 73.43 74.03 71.79 72.88 3,626,239 -0.44(-0.60%)
Nov 04, 2015 72.12 73.39 71.65 73.32 4,970,530 +1.37(+1.90%)
Nov 03, 2015 69.73 73.31 69.73 71.96 5,847,145 +1.71(+2.43%)
Nov 02, 2015 71.18 73.76 69.60 70.25 7,773,680 -1.58(-2.20%)
Oct 30, 2015 67.16 72.21 67.02 71.83 16,722,778 +4.90(+7.33%)
Oct 29, 2015 68.51 74.22 66.49 66.92 39,976,272 -16.43(-19.71%)
Oct 28, 2015 84.07 84.42 82.25 83.35 5,431,289 +0.57(+0.69%)
Oct 27, 2015 83.56 84.79 81.76 82.79 3,634,174 -1.02(-1.21%)
Oct 26, 2015 86.73 87.31 83.54 83.80 3,991,894 -4.29(-4.87%)
Oct 23, 2015 88.55 89.56 85.89 88.09 7,012,720 -1.71(-1.90%)
Oct 22, 2015 85.27 89.93 85.27 89.80 9,145,396 +6.08(+7.26%)
Oct 21, 2015 84.98 85.87 83.47 83.72 2,610,966 -0.61(-0.73%)
Oct 20, 2015 85.62 85.62 83.99 84.33 2,648,529 -1.31(-1.53%)
Oct 19, 2015 85.74 86.35 84.54 85.65 2,245,978 +0.18(+0.21%)
Oct 16, 2015 86.11 86.34 84.75 85.46 2,395,938 -0.80(-0.92%)
Oct 15, 2015 84.72 87.24 84.71 86.26 5,335,895 +2.36(+2.81%)
Oct 14, 2015 80.43 84.63 79.42 83.90 5,513,445 +4.13(+5.17%)
Oct 13, 2015 80.70 81.03 79.58 79.78 2,561,110 -1.82(-2.24%)
Oct 12, 2015 81.14 82.44 80.49 81.60 3,330,151 +1.55(+1.94%)
Oct 09, 2015 78.85 80.75 78.64 80.05 3,074,074 +0.76(+0.96%)
Oct 08, 2015 77.61 79.49 76.18 79.29 3,343,540 +1.42(+1.82%)
Oct 07, 2015 78.38 79.12 75.84 77.87 3,831,044 +0.19(+0.25%)
Oct 06, 2015 77.91 79.11 75.11 77.68 4,442,093 -0.52(-0.67%)
Oct 05, 2015 78.94 80.45 78.06 78.20 3,451,462 -0.53(-0.68%)
Oct 02, 2015 76.97 78.79 76.17 78.73 3,306,377 +0.50(+0.63%)
Oct 01, 2015 78.93 79.02 75.50 78.24 4,072,423 -1.59(-1.99%)
Sep 30, 2015 76.78 80.11 76.74 79.82 3,519,165 +4.35(+5.77%)
Sep 29, 2015 76.18 77.09 74.15 75.47 2,957,477 -0.10(-0.13%)
Sep 28, 2015 79.53 79.53 75.51 75.57 2,906,633 -3.92(-4.94%)
Sep 25, 2015 79.30 81.19 78.47 79.49 2,952,666 +0.94(+1.20%)
Sep 24, 2015 77.26 79.29 74.07 78.55 5,903,296 +0.10(+0.13%)
Sep 23, 2015 79.22 79.76 78.05 78.45 2,862,134 -0.72(-0.90%)
Sep 22, 2015 81.21 81.48 78.89 79.16 4,129,354 -3.67(-4.43%)
Sep 21, 2015 82.65 83.98 81.87 82.83 2,420,707 +0.25(+0.30%)
Sep 18, 2015 82.09 83.66 81.13 82.58 3,604,920 -0.86(-1.03%)
Sep 17, 2015 83.25 85.25 82.72 83.45 3,059,793 +0.07(+0.09%)
Sep 16, 2015 82.97 83.43 81.71 83.37 2,405,857 +0.43(+0.52%)
Sep 15, 2015 83.29 84.96 82.79 82.94 3,055,575 +0.19(+0.23%)
Sep 14, 2015 82.46 82.98 80.88 82.75 3,102,036 +1.70(+2.09%)
Sep 11, 2015 79.03 81.35 78.05 81.05 3,440,736 +1.40(+1.76%)
Sep 10, 2015 80.77 81.80 78.93 79.65 4,406,207 -1.82(-2.24%)
Sep 09, 2015 84.33 87.00 81.26 81.47 5,354,271 -1.66(-2.00%)
Sep 08, 2015 79.88 83.56 79.76 83.13 4,917,146 +5.73(+7.40%)
Sep 04, 2015 76.88 77.40 77.40 77.40 2,568,886 -1.17(-1.49%)
Sep 03, 2015 78.04 79.62 77.81 78.58 2,970,056 +0.75(+0.97%)
Sep 02, 2015 75.92 77.85 74.88 77.83 3,870,391 +2.80(+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.