Skip to main content

Nxp Semiconductors (NQ: NXPI )

234.47 +1.91 (+0.82%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 88.68 91.14 87.31 87.74 6,845,116 +0.64(+0.73%)
Apr 29, 2015 87.87 87.99 86.31 87.11 3,025,688 -0.73(-0.83%)
Apr 28, 2015 88.58 88.90 85.31 87.84 3,599,302 -0.65(-0.73%)
Apr 27, 2015 88.28 89.59 87.84 88.48 3,211,641 +1.46(+1.68%)
Apr 24, 2015 90.15 90.34 85.59 87.02 7,338,805 -2.97(-3.30%)
Apr 23, 2015 91.19 92.20 89.78 89.99 4,989,120 -3.75(-4.00%)
Apr 22, 2015 92.88 94.13 91.67 93.74 1,626,545 +1.32(+1.43%)
Apr 21, 2015 93.05 93.10 91.93 92.42 1,476,572 +0.19(+0.21%)
Apr 20, 2015 91.82 93.29 91.40 92.23 1,916,069 +1.19(+1.30%)
Apr 17, 2015 91.40 91.98 90.47 91.04 2,270,573 -1.73(-1.87%)
Apr 16, 2015 92.14 93.60 91.79 92.77 2,025,001 +0.80(+0.87%)
Apr 15, 2015 90.65 92.18 90.65 91.97 2,617,026 +1.94(+2.15%)
Apr 14, 2015 91.40 91.76 89.28 90.04 2,287,573 -1.52(-1.66%)
Apr 13, 2015 92.41 92.93 90.60 91.55 1,716,233 -0.96(-1.04%)
Apr 10, 2015 93.80 93.92 92.12 92.51 1,607,293 -0.69(-0.74%)
Apr 09, 2015 92.36 93.36 92.11 93.20 1,525,726 +0.22(+0.24%)
Apr 08, 2015 92.20 93.96 91.66 92.98 2,254,288 +1.35(+1.47%)
Apr 07, 2015 91.09 92.93 91.09 91.63 3,609,827 +0.38(+0.42%)
Apr 06, 2015 89.15 91.34 88.69 91.25 3,546,337 +0.63(+0.70%)
Apr 02, 2015 91.20 90.62 90.62 90.62 2,145,233 -0.44(-0.48%)
Apr 01, 2015 91.29 91.88 89.53 91.06 3,617,736 -0.56(-0.61%)
Mar 31, 2015 92.82 93.61 91.44 91.61 2,767,806 -1.89(-2.02%)
Mar 30, 2015 92.22 94.93 92.22 93.50 4,088,159 +2.29(+2.51%)
Mar 27, 2015 89.84 91.87 88.77 91.21 5,469,645 +2.21(+2.48%)
Mar 26, 2015 87.64 90.37 87.03 89.00 9,581,106 -2.42(-2.65%)
Mar 25, 2015 95.32 95.36 89.99 91.42 6,467,542 -3.55(-3.74%)
Mar 24, 2015 95.86 96.02 94.38 94.97 3,539,336 -0.78(-0.81%)
Mar 23, 2015 98.74 99.05 95.75 95.75 3,594,649 -2.87(-2.91%)
Mar 20, 2015 97.52 99.03 96.76 98.62 3,732,228 +2.47(+2.57%)
Mar 19, 2015 96.27 97.17 95.57 96.14 2,010,077 -0.04(-0.04%)
Mar 18, 2015 94.44 96.65 94.17 96.18 3,024,837 +1.40(+1.47%)
Mar 17, 2015 94.21 95.17 93.92 94.78 2,965,471 -0.49(-0.52%)
Mar 16, 2015 95.85 95.87 94.15 95.28 4,334,357 -0.27(-0.28%)
Mar 13, 2015 91.10 95.96 90.97 95.54 9,061,666 +5.55(+6.17%)
Mar 12, 2015 88.18 90.09 88.12 89.99 2,583,415 +0.58(+0.64%)
Mar 11, 2015 89.52 89.90 88.88 89.41 2,362,969 +0.37(+0.41%)
Mar 10, 2015 89.67 89.92 88.65 89.05 3,384,826 -1.07(-1.19%)
Mar 09, 2015 89.41 90.55 89.41 90.12 3,898,391 +0.22(+0.24%)
Mar 06, 2015 90.19 90.40 89.07 89.90 4,010,474 -0.17(-0.19%)
Mar 05, 2015 91.29 92.07 89.77 90.07 4,228,383 -0.73(-0.80%)
Mar 04, 2015 89.51 90.92 88.83 90.80 3,725,033 +0.68(+0.75%)
Mar 03, 2015 91.24 91.37 89.18 90.13 8,023,541 -0.76(-0.83%)
Mar 02, 2015 86.81 91.19 86.74 90.88 26,141,942 +13.39(+17.27%)
Feb 27, 2015 77.90 78.45 77.16 77.50 1,815,065 -0.06(-0.08%)
Feb 26, 2015 77.52 78.54 76.79 77.56 2,016,283 +0.06(+0.08%)
Feb 25, 2015 78.06 78.29 77.11 77.50 1,746,115 -0.93(-1.18%)
Feb 24, 2015 77.28 78.44 76.33 78.42 2,465,169 +1.29(+1.67%)
Feb 23, 2015 77.23 77.31 76.34 77.14 2,068,247 -0.15(-0.19%)
Feb 20, 2015 78.15 78.23 76.82 77.28 2,304,669 -0.92(-1.18%)
Feb 19, 2015 77.76 78.22 76.94 78.20 2,369,866 +0.28(+0.36%)
Feb 18, 2015 77.16 78.03 76.31 77.92 2,321,850 +1.50(+1.96%)
Feb 17, 2015 77.59 77.85 76.14 76.42 2,964,388 -0.98(-1.26%)
Feb 13, 2015 78.63 77.40 77.40 77.40 2,979,314 -0.55(-0.70%)
Feb 12, 2015 76.17 77.99 76.17 77.95 3,094,492 +1.40(+1.82%)
Feb 11, 2015 74.94 76.65 74.54 76.55 3,492,031 +1.73(+2.32%)
Feb 10, 2015 74.68 74.85 73.50 74.82 3,367,400 +0.90(+1.22%)
Feb 09, 2015 74.89 75.13 71.83 73.91 4,010,707 -1.20(-1.60%)
Feb 06, 2015 72.05 76.17 71.60 75.12 6,705,342 +3.67(+5.14%)
Feb 05, 2015 73.03 73.71 70.82 71.45 7,273,154 -1.35(-1.86%)
Feb 04, 2015 72.18 73.38 71.96 72.80 5,236,352 +0.01(+0.01%)
Feb 03, 2015 70.88 72.86 70.64 72.79 3,184,713 +1.71(+2.40%)
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.