Skip to main content

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

Historical Prices

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.