Nxp Semiconductors (NQ: NXPI )

199.75 USD -1.38 (-0.69%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 105.40 105.80 105.30 105.75 2,050,052 +0.30(+0.28%)
Apr 27, 2017 105.50 105.58 105.30 105.45 1,981,043 -0.02(-0.02%)
Apr 26, 2017 105.11 105.60 105.11 105.47 2,824,838 +0.26(+0.25%)
Apr 25, 2017 104.86 105.28 104.80 105.21 2,253,253 +0.44(+0.42%)
Apr 24, 2017 104.50 104.91 104.41 104.77 1,644,757 +0.41(+0.39%)
Apr 21, 2017 104.45 104.45 104.11 104.36 1,813,228 -0.07(-0.07%)
Apr 20, 2017 104.45 104.50 103.90 104.43 2,904,251 +0.20(+0.19%)
Apr 19, 2017 103.50 104.42 103.39 104.23 3,463,244 +0.92(+0.89%)
Apr 18, 2017 103.20 103.58 103.16 103.31 1,495,281 +0.14(+0.14%)
Apr 17, 2017 103.50 103.69 103.17 103.17 1,998,950 -0.06(-0.06%)
Apr 13, 2017 103.70 103.90 103.19 103.23 2,698,248 -0.46(-0.44%)
Apr 12, 2017 103.92 103.99 103.66 103.69 3,112,463 -0.28(-0.27%)
Apr 11, 2017 104.05 104.44 103.87 103.97 2,272,051 -0.20(-0.19%)
Apr 10, 2017 104.50 104.68 104.17 104.17 2,051,221 -0.38(-0.36%)
Apr 07, 2017 104.50 104.80 104.45 104.55 4,128,595 +0.15(+0.14%)
Apr 06, 2017 104.95 105.00 104.34 104.40 3,719,165 -0.40(-0.38%)
Apr 05, 2017 105.48 105.48 104.61 104.80 3,961,319 -0.25(-0.24%)
Apr 04, 2017 104.75 105.26 104.35 105.05 7,817,404 +0.78(+0.75%)
Apr 03, 2017 103.68 104.42 103.50 104.27 2,955,064 +0.77(+0.74%)
Mar 31, 2017 103.94 104.00 103.38 103.50 3,326,854 -0.25(-0.24%)
Mar 30, 2017 103.33 104.29 103.14 103.75 1,697,023 +0.13(+0.13%)
Mar 29, 2017 103.16 103.67 103.15 103.62 1,622,946 +0.44(+0.43%)
Mar 28, 2017 103.07 103.53 102.97 103.18 1,246,296 -0.04(-0.04%)
Mar 27, 2017 102.92 103.36 102.70 103.22 1,182,206 +0.23(+0.22%)
Mar 24, 2017 102.81 103.16 102.60 102.99 2,153,518 +0.29(+0.28%)
Mar 23, 2017 102.74 102.97 102.62 102.70 1,720,618 -0.03(-0.03%)
Mar 22, 2017 102.83 102.99 102.60 102.73 2,040,718 -0.21(-0.20%)
Mar 21, 2017 103.20 103.51 102.65 102.94 3,273,473 -0.39(-0.38%)
Mar 20, 2017 103.25 103.50 103.15 103.33 1,158,180 +0.06(+0.06%)
Mar 17, 2017 103.20 103.38 102.91 103.27 3,096,574 -0.13(-0.13%)
Mar 16, 2017 103.88 103.97 103.28 103.40 3,891,490 -0.35(-0.34%)
Mar 15, 2017 103.80 103.97 103.72 103.75 2,702,303 -0.05(-0.05%)
Mar 14, 2017 103.90 103.98 103.71 103.80 1,669,486 -0.19(-0.18%)
Mar 13, 2017 104.10 104.45 103.80 103.99 3,592,455 -0.23(-0.22%)
Mar 10, 2017 104.10 104.23 103.90 104.22 3,012,899 +0.30(+0.29%)
Mar 09, 2017 103.76 104.02 103.75 103.92 3,101,443 +0.05(+0.05%)
Mar 08, 2017 103.68 104.03 103.65 103.87 5,757,303 +0.10(+0.10%)
Mar 07, 2017 103.86 104.11 103.56 103.77 2,881,801 -0.12(-0.12%)
Mar 06, 2017 103.55 104.10 103.30 103.89 1,535,268 +0.03(+0.03%)
Mar 03, 2017 103.72 103.94 103.44 103.86 1,484,471 +0.25(+0.24%)
Mar 02, 2017 103.12 103.79 103.05 103.61 4,282,410 +0.41(+0.40%)
Mar 01, 2017 103.20 103.44 102.96 103.20 1,797,786 +0.39(+0.38%)
Feb 28, 2017 102.65 103.18 102.30 102.81 1,650,151 +0.00(+0.00%)
Feb 27, 2017 102.58 102.89 102.57 102.81 881,055 -0.02(-0.02%)
Feb 24, 2017 102.20 102.86 102.19 102.83 2,153,608 +0.24(+0.23%)
Feb 23, 2017 102.65 102.89 102.46 102.59 1,368,236 -0.06(-0.06%)
Feb 22, 2017 102.60 102.89 102.40 102.65 1,576,878 +0.05(+0.05%)
Feb 21, 2017 102.21 102.75 102.21 102.60 1,530,021 +0.20(+0.20%)
Feb 17, 2017 102.40 102.40 102.40 0 -0.09(-0.09%)
Feb 16, 2017 102.65 102.74 102.41 102.49 1,069,978 -0.09(-0.09%)
Feb 15, 2017 102.25 102.74 102.25 102.58 1,724,768 +0.30(+0.29%)
Feb 14, 2017 102.00 102.49 101.91 102.28 2,148,846 +0.02(+0.02%)
Feb 13, 2017 102.10 102.49 101.85 102.26 1,460,325 +0.27(+0.26%)
Feb 10, 2017 101.76 102.31 101.75 101.99 2,131,363 +0.39(+0.38%)
Feb 09, 2017 102.00 102.17 101.55 101.60 1,995,539 -0.48(-0.47%)
Feb 08, 2017 101.47 102.15 101.04 102.08 3,419,332 +0.81(+0.80%)
Feb 07, 2017 100.65 101.28 100.44 101.27 2,716,487 +1.22(+1.22%)
Feb 06, 2017 99.85 101.25 99.76 100.05 12,647,085 +0.59(+0.59%)
Feb 03, 2017 99.00 99.50 98.90 99.46 1,840,348 +0.45(+0.45%)
Feb 02, 2017 98.10 99.34 98.10 99.01 3,450,354 +1.26(+1.29%)
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.