Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 66.94 67.57 66.18 67.57 4,054,889 +1.06(+1.59%)
Dec 28, 2018 67.11 67.98 66.13 66.51 4,482,598 -0.81(-1.21%)
Dec 27, 2018 65.20 67.32 64.48 67.32 3,765,130 +1.14(+1.73%)
Dec 26, 2018 63.17 66.67 62.35 66.18 5,670,871 +3.74(+6.00%)
Dec 24, 2018 64.86 65.01 62.41 62.44 2,459,329 -2.43(-3.74%)
Dec 21, 2018 66.64 67.33 64.62 64.86 6,481,250 -1.48(-2.24%)
Dec 20, 2018 65.88 67.60 65.51 66.35 6,483,078 +0.59(+0.90%)
Dec 19, 2018 70.54 71.29 65.72 65.76 6,529,997 -5.26(-7.40%)
Dec 18, 2018 70.27 72.42 70.07 71.01 5,634,146 +1.60(+2.31%)
Dec 17, 2018 71.10 72.03 68.82 69.41 3,760,069 -2.12(-2.97%)
Dec 14, 2018 71.42 73.26 71.26 71.53 3,464,186 -1.16(-1.60%)
Dec 13, 2018 74.17 74.17 71.99 72.69 5,620,529 -0.61(-0.83%)
Dec 12, 2018 73.59 74.79 73.00 73.30 6,658,572 +0.79(+1.09%)
Dec 11, 2018 72.06 74.15 71.58 72.51 4,729,081 +2.65(+3.79%)
Dec 10, 2018 70.24 71.33 68.17 69.86 5,505,611 -0.46(-0.65%)
Dec 07, 2018 74.57 75.38 70.23 70.32 4,522,479 -5.10(-6.76%)
Dec 06, 2018 73.38 75.45 72.92 75.42 4,156,641 +0.21(+0.28%)
Dec 04, 2018 78.24 79.35 75.15 75.21 6,667,969 -3.54(-4.49%)
Dec 03, 2018 79.94 80.34 78.38 78.75 6,659,332 +2.11(+2.76%)
Nov 30, 2018 76.21 76.68 74.09 76.64 4,838,286 +0.42(+0.55%)
Nov 29, 2018 75.76 77.27 75.76 76.21 2,506,883 -0.10(-0.13%)
Nov 28, 2018 74.94 76.36 73.86 76.31 3,855,838 +1.96(+2.63%)
Nov 27, 2018 74.94 75.76 74.36 74.36 3,428,575 -0.97(-1.28%)
Nov 26, 2018 77.39 77.53 75.17 75.32 3,483,470 -0.62(-0.81%)
Nov 23, 2018 75.81 77.05 75.51 75.94 793,707 -0.49(-0.64%)
Nov 21, 2018 76.42 76.42 76.42 0 +1.59(+2.13%)
Nov 20, 2018 74.15 76.11 73.11 74.83 9,525,930 +0.05(+0.06%)
Nov 19, 2018 77.75 78.47 74.71 74.79 3,815,619 -3.32(-4.25%)
Nov 16, 2018 76.42 78.27 76.05 78.11 4,319,700 +0.32(+0.41%)
Nov 15, 2018 75.08 78.51 74.77 77.79 5,521,167 +2.33(+3.09%)
Nov 14, 2018 76.09 77.12 74.72 75.45 2,544,571 +0.30(+0.40%)
Nov 13, 2018 73.54 76.42 73.08 75.15 3,556,903 +2.27(+3.12%)
Nov 12, 2018 75.52 75.84 72.81 72.88 4,587,533 -4.05(-5.27%)
Nov 09, 2018 77.04 77.28 75.22 76.93 3,816,235 -0.85(-1.10%)
Nov 08, 2018 77.79 79.35 77.58 77.79 4,362,526 -0.76(-0.97%)
Nov 07, 2018 78.26 78.70 76.99 78.55 4,062,157 +0.84(+1.08%)
Nov 06, 2018 76.11 77.76 75.98 77.71 3,961,404 +1.54(+2.03%)
Nov 05, 2018 76.97 77.09 74.85 76.17 4,569,274 -1.12(-1.45%)
Nov 02, 2018 77.67 78.32 76.01 77.29 13,659,361 -0.01(-0.01%)
Nov 01, 2018 74.38 78.98 73.51 77.30 21,264,954 +8.37(+12.13%)
Oct 31, 2018 70.16 70.42 68.08 68.93 6,537,071 -0.46(-0.66%)
Oct 30, 2018 64.62 69.59 64.49 69.39 6,827,341 +4.38(+6.74%)
Oct 29, 2018 67.24 68.30 64.09 65.01 7,288,403 -0.21(-0.32%)
Oct 26, 2018 66.90 67.14 64.58 65.22 7,087,777 -2.57(-3.80%)
Oct 25, 2018 66.28 68.21 65.64 67.79 7,631,378 +2.32(+3.54%)
Oct 24, 2018 69.15 69.46 65.29 65.48 10,770,326 -5.97(-8.35%)
Oct 23, 2018 68.94 72.33 68.04 71.44 7,028,327 +1.14(+1.62%)
Oct 22, 2018 72.18 72.62 70.20 70.30 4,591,432 -1.12(-1.57%)
Oct 19, 2018 72.32 72.98 70.10 71.42 5,662,128 +0.00(+0.00%)
Oct 18, 2018 73.17 73.52 71.20 71.42 5,351,233 -1.99(-2.72%)
Oct 17, 2018 75.25 75.36 73.21 73.42 4,471,733 -1.21(-1.63%)
Oct 16, 2018 72.50 74.70 72.16 74.63 5,942,190 +3.03(+4.24%)
Oct 15, 2018 72.10 72.53 71.55 71.60 3,239,232 -0.62(-0.85%)
Oct 12, 2018 73.55 74.00 71.10 72.21 6,328,446 +1.17(+1.64%)
Oct 11, 2018 72.36 73.69 70.45 71.05 7,734,142 -0.80(-1.11%)
Oct 10, 2018 73.54 73.54 71.42 71.85 7,689,355 -2.59(-3.48%)
Oct 09, 2018 75.20 75.84 74.18 74.44 3,521,221 -1.08(-1.42%)
Oct 08, 2018 75.89 76.26 74.95 75.51 3,616,828 -0.97(-1.27%)
Oct 05, 2018 76.30 76.75 74.19 76.49 7,119,107 +0.24(+0.31%)
Oct 04, 2018 78.69 78.75 75.54 76.25 8,186,879 -2.91(-3.68%)
Oct 03, 2018 78.70 79.39 77.65 79.16 4,811,763 +0.96(+1.22%)
Oct 02, 2018 77.89 79.24 77.63 78.21 4,415,300 +0.05(+0.06%)
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.