Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 79.07 79.23 76.68 78.18 8,778,068 -0.54(-0.69%)
Apr 28, 2016 80.91 83.59 78.18 78.72 5,990,362 -2.81(-3.45%)
Apr 27, 2016 78.84 81.58 78.79 81.54 7,147,354 +2.06(+2.60%)
Apr 26, 2016 79.88 82.32 78.69 79.48 19,820,522 +3.07(+4.02%)
Apr 25, 2016 76.82 77.63 75.08 76.40 4,971,575 -0.96(-1.24%)
Apr 22, 2016 76.78 78.29 75.91 77.37 3,693,085 +0.23(+0.30%)
Apr 21, 2016 77.77 77.90 76.79 77.14 1,756,193 -0.80(-1.02%)
Apr 20, 2016 76.64 78.48 76.17 77.94 3,285,388 +1.94(+2.56%)
Apr 19, 2016 77.07 77.32 75.13 75.99 3,282,716 -1.14(-1.47%)
Apr 18, 2016 77.03 77.63 76.66 77.13 3,300,387 -0.23(-0.30%)
Apr 15, 2016 77.40 77.88 77.01 77.36 5,827,987 -1.02(-1.30%)
Apr 14, 2016 77.30 78.49 76.77 78.38 6,130,578 +0.40(+0.52%)
Apr 13, 2016 76.51 78.34 76.18 77.97 4,533,686 +2.16(+2.85%)
Apr 12, 2016 76.55 76.55 74.84 75.81 2,794,179 -0.27(-0.35%)
Apr 11, 2016 76.59 77.24 76.04 76.07 2,846,211 +0.22(+0.29%)
Apr 08, 2016 76.56 77.55 75.42 75.85 3,795,959 +1.36(+1.82%)
Apr 07, 2016 75.63 75.82 74.25 74.50 2,311,540 -1.61(-2.12%)
Apr 06, 2016 73.82 76.25 73.82 76.11 2,016,138 +1.74(+2.34%)
Apr 05, 2016 73.88 74.98 73.71 74.37 2,048,771 -0.41(-0.55%)
Apr 04, 2016 74.44 75.62 74.14 74.78 2,183,220 -0.44(-0.59%)
Apr 01, 2016 73.53 75.35 73.39 75.22 2,775,361 +0.90(+1.21%)
Mar 31, 2016 74.85 75.11 73.81 74.32 4,395,963 -0.62(-0.83%)
Mar 30, 2016 74.25 75.27 74.20 74.95 5,210,189 +0.06(+0.07%)
Mar 29, 2016 73.75 75.15 72.83 74.89 3,028,899 +0.75(+1.01%)
Mar 28, 2016 74.73 74.96 73.28 74.14 1,529,234 -0.35(-0.47%)
Mar 24, 2016 73.80 74.49 74.49 74.49 2,992,434 +0.03(+0.04%)
Mar 23, 2016 76.32 76.40 74.39 74.46 2,228,713 -1.69(-2.22%)
Mar 22, 2016 74.90 76.20 74.62 76.15 2,135,106 +0.28(+0.37%)
Mar 21, 2016 75.81 76.64 75.09 75.86 2,334,793 -0.58(-0.76%)
Mar 18, 2016 74.67 76.52 74.48 76.44 4,822,110 +1.98(+2.66%)
Mar 17, 2016 72.57 74.63 72.57 74.46 4,098,819 +1.22(+1.66%)
Mar 16, 2016 71.92 73.43 71.68 73.24 4,734,229 +0.75(+1.04%)
Mar 15, 2016 71.97 72.63 70.82 72.49 4,370,421 +0.24(+0.33%)
Mar 14, 2016 71.51 72.64 71.00 72.25 2,588,376 +0.65(+0.91%)
Mar 11, 2016 71.52 71.87 70.79 71.60 4,302,241 +0.81(+1.14%)
Mar 10, 2016 70.98 71.91 69.12 70.79 2,942,207 +0.45(+0.64%)
Mar 09, 2016 69.27 70.57 68.21 70.34 3,058,469 +1.15(+1.66%)
Mar 08, 2016 69.87 70.40 68.32 69.20 3,168,951 -1.38(-1.95%)
Mar 07, 2016 70.20 71.80 69.16 70.57 4,061,910 +0.32(+0.46%)
Mar 04, 2016 69.36 71.91 69.12 70.25 4,667,155 +1.93(+2.83%)
Mar 03, 2016 69.35 69.43 67.47 68.32 2,915,382 -0.94(-1.36%)
Mar 02, 2016 68.07 69.60 68.05 69.26 3,264,481 +1.21(+1.78%)
Mar 01, 2016 66.01 68.41 65.18 68.05 3,938,119 +2.74(+4.20%)
Feb 29, 2016 66.52 67.29 65.12 65.31 3,060,175 -0.91(-1.37%)
Feb 26, 2016 65.54 66.48 64.98 66.22 3,084,464 +1.22(+1.88%)
Feb 25, 2016 64.67 65.04 62.46 65.00 2,979,238 +0.82(+1.27%)
Feb 24, 2016 61.86 64.31 61.12 64.18 3,134,621 +1.62(+2.59%)
Feb 23, 2016 64.17 64.22 62.50 62.56 2,654,588 -1.53(-2.39%)
Feb 22, 2016 61.56 64.17 61.42 64.09 3,955,668 +3.15(+5.18%)
Feb 19, 2016 61.73 61.73 60.53 60.94 4,478,172 -1.04(-1.67%)
Feb 18, 2016 64.58 64.75 61.82 61.97 6,287,908 -2.52(-3.91%)
Feb 17, 2016 64.11 65.80 63.40 64.50 4,786,491 +0.83(+1.31%)
Feb 16, 2016 63.17 64.16 62.26 63.66 4,275,900 +1.96(+3.18%)
Feb 12, 2016 60.64 61.70 61.70 61.70 3,352,826 +2.04(+3.43%)
Feb 11, 2016 59.24 61.16 59.09 59.65 4,834,893 -0.99(-1.63%)
Feb 10, 2016 60.64 62.50 60.24 60.64 6,224,965 +0.56(+0.93%)
Feb 09, 2016 56.53 60.91 56.48 60.09 5,835,759 +1.41(+2.41%)
Feb 08, 2016 63.32 63.62 57.23 58.67 11,242,093 -6.14(-9.48%)
Feb 05, 2016 69.18 70.01 64.51 64.82 5,056,793 -5.14(-7.35%)
Feb 04, 2016 68.03 70.59 65.82 69.96 11,250,513 +5.07(+7.81%)
Feb 03, 2016 67.41 67.62 63.48 64.89 6,173,180 -1.93(-2.88%)
Feb 02, 2016 68.91 69.24 66.30 66.81 4,030,179 -3.17(-4.53%)
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.