Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
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 28, 2017 96.22 96.58 96.12 96.54 2,245,743 +0.27(+0.28%)
Apr 27, 2017 96.31 96.38 96.12 96.26 2,170,147 -0.02(-0.02%)
Apr 26, 2017 95.95 96.40 95.95 96.28 3,094,488 +0.24(+0.25%)
Apr 25, 2017 95.72 96.11 95.67 96.04 2,468,341 +0.40(+0.42%)
Apr 24, 2017 95.39 95.77 95.31 95.64 1,801,760 +0.37(+0.39%)
Apr 21, 2017 95.35 95.35 95.04 95.27 1,986,313 -0.06(-0.07%)
Apr 20, 2017 95.35 95.40 94.85 95.33 3,181,481 +0.18(+0.19%)
Apr 19, 2017 94.48 95.32 94.38 95.15 3,793,834 +0.84(+0.89%)
Apr 18, 2017 94.21 94.56 94.17 94.31 1,638,015 +0.13(+0.14%)
Apr 17, 2017 94.48 94.65 94.18 94.18 2,189,763 -0.05(-0.06%)
Apr 13, 2017 94.66 94.85 94.20 94.23 2,955,814 -0.42(-0.44%)
Apr 12, 2017 94.86 94.93 94.63 94.65 3,409,568 -0.26(-0.27%)
Apr 11, 2017 94.98 95.34 94.82 94.91 2,488,933 -0.18(-0.19%)
Apr 10, 2017 95.39 95.56 95.09 95.09 2,247,024 -0.35(-0.36%)
Apr 07, 2017 95.39 95.67 95.35 95.44 4,522,697 +0.14(+0.14%)
Apr 06, 2017 95.80 95.85 95.25 95.30 4,074,184 -0.37(-0.38%)
Apr 05, 2017 96.29 96.29 95.49 95.67 4,339,454 -0.23(-0.24%)
Apr 04, 2017 95.62 96.09 95.25 95.90 8,563,629 +0.71(+0.75%)
Apr 03, 2017 94.65 95.32 94.48 95.18 3,237,145 +0.70(+0.74%)
Mar 31, 2017 94.88 94.94 94.37 94.48 3,644,425 -0.23(-0.24%)
Mar 30, 2017 94.33 95.20 94.15 94.71 1,859,015 +0.12(+0.13%)
Mar 29, 2017 94.17 94.64 94.16 94.59 1,777,867 +0.40(+0.43%)
Mar 28, 2017 94.09 94.51 94.00 94.19 1,365,263 -0.04(-0.04%)
Mar 27, 2017 93.95 94.35 93.75 94.23 1,295,055 +0.21(+0.22%)
Mar 24, 2017 93.85 94.17 93.66 94.02 2,359,086 +0.26(+0.28%)
Mar 23, 2017 93.79 94.00 93.68 93.75 1,884,862 -0.03(-0.03%)
Mar 22, 2017 93.87 94.02 93.66 93.78 2,235,518 -0.19(-0.20%)
Mar 21, 2017 94.21 94.49 93.71 93.97 3,585,948 -0.36(-0.38%)
Mar 20, 2017 94.25 94.48 94.17 94.33 1,268,736 +0.05(+0.06%)
Mar 17, 2017 94.21 94.37 93.94 94.27 3,392,163 -0.12(-0.13%)
Mar 16, 2017 94.83 94.91 94.28 94.39 4,262,959 -0.32(-0.34%)
Mar 15, 2017 94.75 94.91 94.68 94.71 2,960,256 -0.05(-0.05%)
Mar 14, 2017 94.85 94.92 94.67 94.75 1,828,849 -0.17(-0.18%)
Mar 13, 2017 95.03 95.35 94.75 94.93 3,935,379 -0.21(-0.22%)
Mar 10, 2017 95.03 95.15 94.85 95.14 3,300,500 +0.27(+0.29%)
Mar 09, 2017 94.72 94.96 94.71 94.86 3,397,497 +0.05(+0.05%)
Mar 08, 2017 94.65 94.96 94.62 94.82 6,306,877 +0.09(+0.10%)
Mar 07, 2017 94.81 95.04 94.54 94.73 3,156,888 -0.11(-0.12%)
Mar 06, 2017 94.53 95.03 94.30 94.84 1,681,819 +0.03(+0.03%)
Mar 03, 2017 94.68 94.88 94.43 94.81 1,626,173 +0.23(+0.24%)
Mar 02, 2017 94.13 94.75 94.07 94.58 4,691,195 +0.37(+0.40%)
Mar 01, 2017 94.21 94.43 93.99 94.21 1,969,397 +0.36(+0.38%)
Feb 28, 2017 93.71 94.19 93.39 93.85 1,807,669 +0.00(+0.00%)
Feb 27, 2017 93.64 93.92 93.63 93.85 965,157 -0.02(-0.02%)
Feb 24, 2017 93.29 93.90 93.29 93.87 2,359,184 +0.22(+0.23%)
Feb 23, 2017 93.71 93.92 93.53 93.65 1,498,843 -0.05(-0.06%)
Feb 22, 2017 93.66 93.92 93.48 93.71 1,727,401 +0.05(+0.05%)
Feb 21, 2017 93.30 93.80 93.30 93.66 1,676,072 +0.18(+0.20%)
Feb 17, 2017 93.48 93.48 93.48 0 -0.08(-0.09%)
Feb 16, 2017 93.71 93.79 93.49 93.56 1,172,114 -0.08(-0.09%)
Feb 15, 2017 93.34 93.79 93.34 93.64 1,889,408 +0.27(+0.29%)
Feb 14, 2017 93.11 93.56 93.03 93.37 2,353,968 +0.02(+0.02%)
Feb 13, 2017 93.20 93.56 92.97 93.35 1,599,723 +0.25(+0.26%)
Feb 10, 2017 92.89 93.39 92.88 93.10 2,334,816 +0.36(+0.38%)
Feb 09, 2017 93.11 93.27 92.70 92.75 2,186,026 -0.44(-0.47%)
Feb 08, 2017 92.63 93.25 92.24 93.18 3,745,730 +0.74(+0.80%)
Feb 07, 2017 91.88 92.45 91.69 92.45 2,975,794 +1.11(+1.22%)
Feb 06, 2017 91.15 92.43 91.07 91.33 13,854,336 +0.54(+0.59%)
Feb 03, 2017 90.37 90.83 90.28 90.79 2,016,021 +0.41(+0.45%)
Feb 02, 2017 89.55 90.68 89.55 90.38 3,779,713 +1.15(+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.