Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 113.83 113.91 113.78 113.80 3,007,203 +0.01(+0.01%)
Feb 27, 2018 113.58 114.01 113.56 113.79 3,993,192 +0.17(+0.15%)
Feb 26, 2018 114.43 114.52 113.36 113.61 8,991,243 -0.89(-0.78%)
Feb 23, 2018 114.73 114.77 114.41 114.51 5,730,566 -0.25(-0.22%)
Feb 22, 2018 114.79 114.86 114.75 114.76 8,267,704 +0.10(+0.09%)
Feb 21, 2018 114.82 114.95 114.65 114.66 12,377,297 +0.04(+0.03%)
Feb 20, 2018 114.86 114.57 114.62 33,944,604 +6.44(+5.96%)
Feb 16, 2018 108.17 108.17 108.17 0 +1.44(+1.35%)
Feb 15, 2018 105.33 106.85 105.17 106.73 2,507,860 +1.86(+1.78%)
Feb 14, 2018 105.78 106.12 104.57 104.87 4,787,269 -1.20(-1.14%)
Feb 13, 2018 106.08 106.88 105.88 106.07 2,085,207 -0.31(-0.29%)
Feb 12, 2018 106.17 106.71 105.87 106.39 2,055,234 +0.69(+0.66%)
Feb 09, 2018 106.16 106.39 104.77 105.69 4,440,287 -0.15(-0.14%)
Feb 08, 2018 107.95 108.40 105.67 105.84 6,230,872 -0.43(-0.40%)
Feb 07, 2018 107.86 107.86 106.11 106.27 4,374,842 -1.59(-1.47%)
Feb 06, 2018 106.90 108.42 106.81 107.86 4,855,112 -0.67(-0.61%)
Feb 05, 2018 109.12 109.83 108.17 108.52 5,555,594 -1.59(-1.44%)
Feb 02, 2018 110.57 110.72 110.00 110.11 2,877,517 -0.62(-0.56%)
Feb 01, 2018 110.32 110.91 110.12 110.73 4,010,067 +0.90(+0.81%)
Jan 31, 2018 110.05 110.09 109.44 109.83 3,222,974 +0.10(+0.09%)
Jan 30, 2018 109.55 109.92 109.45 109.73 2,278,442 -0.31(-0.28%)
Jan 29, 2018 109.61 110.12 109.10 110.05 1,507,993 +0.19(+0.17%)
Jan 26, 2018 110.00 110.45 109.73 109.85 2,582,045 +0.13(+0.12%)
Jan 25, 2018 110.67 110.67 109.73 109.73 1,672,423 -0.24(-0.22%)
Jan 24, 2018 110.23 110.57 109.79 109.96 1,610,594 -0.36(-0.32%)
Jan 23, 2018 110.79 110.88 110.32 110.32 2,191,377 -0.21(-0.19%)
Jan 22, 2018 110.18 110.68 110.05 110.53 2,219,897 +0.58(+0.52%)
Jan 19, 2018 109.64 110.16 109.54 109.95 5,299,837 +0.41(+0.38%)
Jan 18, 2018 109.00 109.73 109.00 109.54 4,361,678 +0.60(+0.55%)
Jan 17, 2018 108.94 109.06 108.44 108.94 4,576,805 -0.05(-0.05%)
Jan 16, 2018 109.11 109.45 109.00 109.00 2,757,725 -0.16(-0.15%)
Jan 12, 2018 109.16 109.16 109.16 0 +0.30(+0.28%)
Jan 11, 2018 108.77 109.07 108.40 108.86 2,822,798 +0.09(+0.08%)
Jan 10, 2018 108.06 108.88 107.78 108.77 2,046,589 +0.64(+0.59%)
Jan 09, 2018 107.99 108.47 107.95 108.13 1,543,034 +0.16(+0.14%)
Jan 08, 2018 108.31 108.31 107.67 107.97 1,378,138 +0.21(+0.19%)
Jan 05, 2018 107.80 108.00 107.64 107.76 1,787,511 +0.16(+0.15%)
Jan 04, 2018 107.80 108.01 107.41 107.60 2,359,020 -0.19(-0.18%)
Jan 03, 2018 108.03 108.20 107.42 107.79 3,147,514 +0.12(+0.11%)
Jan 02, 2018 106.81 107.70 106.62 107.67 1,954,542 +0.78(+0.73%)
Dec 29, 2017 106.89 106.89 106.89 0 +0.10(+0.09%)
Dec 28, 2017 106.47 106.91 106.40 106.79 889,986 +0.26(+0.25%)
Dec 27, 2017 106.53 106.69 106.32 106.52 10,697,733 +0.11(+0.10%)
Dec 26, 2017 106.45 106.66 106.34 106.41 806,874 -0.12(-0.11%)
Dec 22, 2017 106.55 107.15 106.45 106.53 1,580,157 +0.00(+0.00%)
Dec 21, 2017 106.56 106.72 106.44 106.53 1,108,966 -0.04(-0.03%)
Dec 20, 2017 106.40 106.70 106.26 106.57 1,588,902 +0.26(+0.25%)
Dec 19, 2017 106.47 106.81 106.17 106.30 1,476,694 -0.31(-0.29%)
Dec 18, 2017 106.09 106.73 106.06 106.61 1,459,631 +0.40(+0.38%)
Dec 15, 2017 105.75 106.21 105.41 106.21 2,179,798 +0.43(+0.41%)
Dec 14, 2017 105.86 105.98 105.55 105.78 5,378,648 -0.17(-0.16%)
Dec 13, 2017 105.57 105.98 105.54 105.95 1,709,683 +0.38(+0.36%)
Dec 12, 2017 105.99 106.18 105.44 105.56 1,474,317 -0.18(-0.17%)
Dec 11, 2017 106.26 106.44 105.55 105.75 2,785,268 +0.50(+0.48%)
Dec 08, 2017 105.12 105.75 105.10 105.24 2,313,920 +0.15(+0.14%)
Dec 07, 2017 104.52 105.23 104.29 105.10 2,301,243 +0.73(+0.70%)
Dec 06, 2017 104.19 104.98 103.84 104.37 2,615,362 +0.53(+0.51%)
Dec 05, 2017 103.79 104.33 103.64 103.84 3,815,318 -0.11(-0.11%)
Dec 04, 2017 104.98 105.03 103.84 103.95 3,037,221 -0.83(-0.79%)
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.