Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 78.79 78.94 76.40 77.90 8,809,722 -0.54(-0.69%)
Apr 28, 2016 80.61 83.29 77.90 78.44 6,011,964 -2.80(-3.45%)
Apr 27, 2016 78.56 81.28 78.50 81.25 7,173,128 +2.06(+2.60%)
Apr 26, 2016 79.59 82.02 78.40 79.19 19,891,996 +3.06(+4.02%)
Apr 25, 2016 76.54 77.35 74.81 76.13 4,989,503 -0.96(-1.24%)
Apr 22, 2016 76.50 78.01 75.64 77.09 3,706,403 +0.23(+0.30%)
Apr 21, 2016 77.49 77.62 76.52 76.86 1,762,526 -0.79(-1.02%)
Apr 20, 2016 76.37 78.20 75.89 77.66 3,297,236 +1.94(+2.56%)
Apr 19, 2016 76.80 77.04 74.86 75.72 3,294,554 -1.13(-1.47%)
Apr 18, 2016 76.75 77.35 76.39 76.85 3,312,289 -0.23(-0.30%)
Apr 15, 2016 77.13 77.60 76.73 77.08 5,849,003 -1.01(-1.30%)
Apr 14, 2016 77.03 78.21 76.50 78.09 6,152,685 +0.40(+0.52%)
Apr 13, 2016 76.23 78.06 75.91 77.69 4,550,035 +2.16(+2.85%)
Apr 12, 2016 76.28 76.28 74.57 75.54 2,804,255 -0.26(-0.35%)
Apr 11, 2016 76.31 76.96 75.76 75.80 2,856,475 +0.22(+0.29%)
Apr 08, 2016 76.29 77.27 75.15 75.58 3,809,647 +1.35(+1.82%)
Apr 07, 2016 75.36 75.55 73.98 74.23 2,319,876 -1.61(-2.12%)
Apr 06, 2016 73.55 75.97 73.55 75.84 2,023,409 +1.74(+2.34%)
Apr 05, 2016 73.62 74.71 73.44 74.10 2,056,159 -0.41(-0.55%)
Apr 04, 2016 74.17 75.34 73.87 74.51 2,191,093 -0.44(-0.59%)
Apr 01, 2016 73.27 75.08 73.12 74.95 2,785,369 +0.90(+1.21%)
Mar 31, 2016 74.58 74.84 73.54 74.06 4,411,815 -0.62(-0.83%)
Mar 30, 2016 73.98 75.00 73.94 74.68 5,228,977 +0.05(+0.07%)
Mar 29, 2016 73.48 74.88 72.57 74.62 3,039,821 +0.75(+1.01%)
Mar 28, 2016 74.46 74.69 73.01 73.87 1,534,748 -0.35(-0.47%)
Mar 24, 2016 73.54 74.22 74.22 74.22 3,003,225 +0.03(+0.04%)
Mar 23, 2016 76.05 76.13 74.12 74.19 2,236,750 -1.68(-2.22%)
Mar 22, 2016 74.63 75.93 74.35 75.87 2,142,806 +0.28(+0.37%)
Mar 21, 2016 75.54 76.36 74.82 75.59 2,343,213 -0.58(-0.76%)
Mar 18, 2016 74.40 76.25 74.21 76.17 4,839,499 +1.97(+2.66%)
Mar 17, 2016 72.31 74.36 72.31 74.19 4,113,600 +1.21(+1.66%)
Mar 16, 2016 71.66 73.17 71.43 72.98 4,751,301 +0.75(+1.04%)
Mar 15, 2016 71.71 72.37 70.57 72.23 4,386,181 +0.24(+0.33%)
Mar 14, 2016 71.25 72.38 70.75 71.99 2,597,710 +0.65(+0.91%)
Mar 11, 2016 71.26 71.61 70.54 71.34 4,317,755 +0.80(+1.14%)
Mar 10, 2016 70.72 71.65 68.87 70.54 2,952,817 +0.45(+0.64%)
Mar 09, 2016 69.02 70.32 67.96 70.09 3,069,498 +1.14(+1.66%)
Mar 08, 2016 69.62 70.15 68.07 68.95 3,180,379 -1.37(-1.95%)
Mar 07, 2016 69.95 71.54 68.91 70.32 4,076,558 +0.32(+0.46%)
Mar 04, 2016 69.11 71.65 68.87 70.00 4,683,985 +1.93(+2.83%)
Mar 03, 2016 69.11 69.18 67.23 68.07 2,925,895 -0.94(-1.36%)
Mar 02, 2016 67.83 69.35 67.81 69.01 3,276,253 +1.21(+1.78%)
Mar 01, 2016 65.77 68.16 64.95 67.81 3,952,321 +2.73(+4.20%)
Feb 29, 2016 66.28 67.05 64.88 65.08 3,071,210 -0.90(-1.37%)
Feb 26, 2016 65.31 66.24 64.75 65.98 3,095,587 +1.21(+1.88%)
Feb 25, 2016 64.44 64.80 62.24 64.77 2,989,981 +0.81(+1.27%)
Feb 24, 2016 61.64 64.08 60.90 63.95 3,145,925 +1.62(+2.59%)
Feb 23, 2016 63.94 63.99 62.27 62.34 2,664,161 -1.53(-2.39%)
Feb 22, 2016 61.34 63.93 61.20 63.86 3,969,932 +3.14(+5.18%)
Feb 19, 2016 61.50 61.51 60.32 60.72 4,494,321 -1.03(-1.67%)
Feb 18, 2016 64.35 64.52 61.60 61.75 6,310,583 -2.51(-3.91%)
Feb 17, 2016 63.88 65.56 63.17 64.26 4,803,752 +0.83(+1.31%)
Feb 16, 2016 62.94 63.93 62.03 63.43 4,291,319 +1.95(+3.18%)
Feb 12, 2016 60.43 61.48 61.48 61.48 3,364,917 +2.04(+3.43%)
Feb 11, 2016 59.03 60.94 58.87 59.44 4,852,328 -0.99(-1.63%)
Feb 10, 2016 60.43 62.27 60.03 60.43 6,247,413 +0.56(+0.93%)
Feb 09, 2016 56.33 60.69 56.28 59.87 5,856,803 +1.41(+2.41%)
Feb 08, 2016 63.09 63.39 57.02 58.46 11,282,634 -6.12(-9.48%)
Feb 05, 2016 68.93 69.76 64.28 64.58 5,075,028 -5.12(-7.35%)
Feb 04, 2016 67.79 70.34 65.58 69.71 11,291,084 +5.05(+7.81%)
Feb 03, 2016 67.17 67.38 63.25 64.66 6,195,441 -1.92(-2.88%)
Feb 02, 2016 68.67 68.99 66.06 66.57 4,044,712 -3.16(-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.