Skip to main content

Nxp Semiconductors (NQ: NXPI )

237.69 +6.18 (+2.67%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 92.88 93.68 91.50 91.68 2,765,917 -1.89(-2.02%)
Mar 30, 2015 92.28 94.99 92.28 93.57 4,085,369 +2.29(+2.51%)
Mar 27, 2015 89.91 91.93 88.83 91.28 5,465,913 +2.21(+2.48%)
Mar 26, 2015 87.70 90.44 87.09 89.06 9,574,568 -2.42(-2.65%)
Mar 25, 2015 95.39 95.42 90.05 91.49 6,463,128 -3.55(-3.74%)
Mar 24, 2015 95.92 96.09 94.45 95.04 3,536,921 -0.78(-0.81%)
Mar 23, 2015 98.81 99.11 95.82 95.82 3,592,196 -2.87(-2.91%)
Mar 20, 2015 97.59 99.09 96.83 98.68 3,729,681 +2.48(+2.57%)
Mar 19, 2015 96.34 97.24 95.64 96.21 2,008,706 -0.04(-0.04%)
Mar 18, 2015 94.51 96.72 94.24 96.24 3,022,773 +1.40(+1.47%)
Mar 17, 2015 94.27 95.23 93.99 94.85 2,963,448 -0.49(-0.52%)
Mar 16, 2015 95.92 95.94 94.22 95.34 4,331,399 -0.27(-0.28%)
Mar 13, 2015 91.17 96.03 91.03 95.61 9,055,482 +5.56(+6.17%)
Mar 12, 2015 88.24 90.15 88.18 90.05 2,581,653 +0.58(+0.64%)
Mar 11, 2015 89.59 89.96 88.94 89.48 2,361,357 +0.37(+0.41%)
Mar 10, 2015 89.73 89.98 88.71 89.11 3,382,517 -1.07(-1.19%)
Mar 09, 2015 89.47 90.61 89.47 90.18 3,895,731 +0.22(+0.24%)
Mar 06, 2015 90.25 90.46 89.13 89.96 4,007,737 -0.17(-0.19%)
Mar 05, 2015 91.35 92.13 89.83 90.13 4,225,498 -0.73(-0.80%)
Mar 04, 2015 89.57 90.98 88.89 90.86 3,722,491 +0.68(+0.75%)
Mar 03, 2015 91.30 91.43 89.24 90.19 8,018,066 -0.76(-0.83%)
Mar 02, 2015 86.87 91.26 86.80 90.95 26,124,104 +13.40(+17.27%)
Feb 27, 2015 77.96 78.50 77.21 77.55 1,813,827 -0.06(-0.08%)
Feb 26, 2015 77.57 78.60 76.84 77.61 2,014,907 +0.06(+0.08%)
Feb 25, 2015 78.11 78.34 77.16 77.55 1,744,924 -0.93(-1.18%)
Feb 24, 2015 77.34 78.50 76.39 78.48 2,463,486 +1.29(+1.67%)
Feb 23, 2015 77.28 77.36 76.39 77.19 2,066,836 -0.15(-0.19%)
Feb 20, 2015 78.20 78.29 76.87 77.34 2,303,096 -0.92(-1.18%)
Feb 19, 2015 77.81 78.28 76.99 78.26 2,368,249 +0.28(+0.36%)
Feb 18, 2015 77.21 78.08 76.36 77.97 2,320,266 +1.50(+1.96%)
Feb 17, 2015 77.65 77.90 76.19 76.48 2,962,365 -0.98(-1.26%)
Feb 13, 2015 78.69 77.45 77.45 77.45 2,977,281 -0.55(-0.70%)
Feb 12, 2015 76.22 78.04 76.22 78.00 3,092,380 +1.40(+1.82%)
Feb 11, 2015 74.99 76.71 74.60 76.60 3,489,648 +1.74(+2.32%)
Feb 10, 2015 74.73 74.91 73.55 74.87 3,365,102 +0.90(+1.22%)
Feb 09, 2015 74.94 75.18 71.88 73.96 4,007,970 -1.21(-1.60%)
Feb 06, 2015 72.10 76.22 71.64 75.17 6,700,767 +3.67(+5.14%)
Feb 05, 2015 73.08 73.76 70.87 71.50 7,268,191 -1.35(-1.86%)
Feb 04, 2015 72.23 73.44 72.01 72.85 5,232,779 +0.01(+0.01%)
Feb 03, 2015 70.93 72.91 70.69 72.84 3,182,540 +1.71(+2.40%)
Feb 02, 2015 73.01 73.33 69.58 71.13 3,427,151 -1.34(-1.85%)
Jan 30, 2015 72.81 73.26 71.39 72.48 2,688,503 -0.48(-0.66%)
Jan 29, 2015 72.53 73.50 70.26 72.96 3,564,141 +0.68(+0.94%)
Jan 28, 2015 73.81 75.03 71.80 72.28 6,102,506 +1.00(+1.41%)
Jan 27, 2015 71.25 72.06 70.86 71.27 2,996,441 -1.00(-1.38%)
Jan 26, 2015 73.03 73.03 71.38 72.27 3,123,794 -1.01(-1.38%)
Jan 23, 2015 72.10 74.15 71.38 73.29 3,047,497 +1.07(+1.48%)
Jan 22, 2015 72.77 73.08 70.27 72.22 4,153,947 -0.22(-0.30%)
Jan 21, 2015 72.41 73.22 71.67 72.44 2,855,808 +0.48(+0.66%)
Jan 20, 2015 72.48 72.48 70.69 71.96 3,376,990 +0.79(+1.12%)
Jan 16, 2015 69.83 71.18 69.24 71.17 4,005,031 +1.19(+1.70%)
Jan 15, 2015 73.26 73.76 69.77 69.98 5,244,941 -3.16(-4.32%)
Jan 14, 2015 71.27 73.52 70.41 73.14 4,390,307 +0.76(+1.05%)
Jan 13, 2015 73.99 75.60 71.77 72.38 4,091,056 -1.01(-1.38%)
Jan 12, 2015 73.99 74.26 71.57 73.40 3,203,441 +0.03(+0.04%)
Jan 09, 2015 71.57 73.96 71.54 73.37 5,594,099 +2.27(+3.19%)
Jan 08, 2015 68.98 71.34 68.90 71.11 2,923,835 +3.21(+4.72%)
Jan 07, 2015 66.72 68.49 66.72 67.90 2,969,371 +1.78(+2.69%)
Jan 06, 2015 68.97 69.21 65.95 66.12 4,489,106 -3.31(-4.76%)
Jan 05, 2015 70.26 70.34 68.93 69.42 4,301,810 -0.74(-1.05%)
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.