Skip to main content

Nxp Semiconductors (NQ: NXPI )

233.01 +0.44 (+0.19%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 100.64 100.77 100.49 100.72 2,777,129 +0.10(+0.10%)
Jul 28, 2017 100.52 100.78 100.46 100.62 2,236,631 -0.11(-0.11%)
Jul 27, 2017 100.28 100.81 100.27 100.72 3,117,470 +0.37(+0.37%)
Jul 26, 2017 100.19 100.37 100.19 100.35 2,970,365 +0.20(+0.20%)
Jul 25, 2017 100.01 100.35 100.00 100.15 2,657,582 +0.15(+0.15%)
Jul 24, 2017 100.26 100.27 100.00 100.00 1,734,987 -0.28(-0.28%)
Jul 21, 2017 100.05 100.31 100.00 100.29 1,447,323 +0.14(+0.14%)
Jul 20, 2017 100.24 99.88 100.15 1,640,724 +0.10(+0.10%)
Jul 19, 2017 99.91 100.09 99.88 100.05 1,426,576 +0.13(+0.13%)
Jul 18, 2017 99.91 100.09 99.84 99.92 1,666,934 +0.01(+0.01%)
Jul 17, 2017 99.87 100.07 99.84 99.91 2,282,064 +0.05(+0.05%)
Jul 14, 2017 99.94 99.65 99.87 1,952,074 +0.17(+0.17%)
Jul 13, 2017 99.64 99.96 99.57 99.69 2,461,763 +0.04(+0.04%)
Jul 12, 2017 99.68 99.84 99.56 99.66 3,134,557 -0.07(-0.07%)
Jul 11, 2017 99.73 99.73 99.50 99.73 1,976,015 -0.06(-0.06%)
Jul 10, 2017 99.55 99.92 99.55 99.79 1,565,687 +0.19(+0.19%)
Jul 07, 2017 99.75 99.85 99.50 99.60 3,869,727 -0.14(-0.14%)
Jul 06, 2017 99.60 99.78 99.55 99.74 1,871,661 +0.05(+0.05%)
Jul 05, 2017 99.75 99.84 99.56 99.68 2,536,648 -0.06(-0.06%)
Jul 03, 2017 99.96 99.96 99.59 99.75 1,282,592 -0.16(-0.16%)
Jun 30, 2017 99.80 99.97 99.64 99.91 3,126,328 +0.05(+0.05%)
Jun 29, 2017 100.20 100.23 99.53 99.87 5,416,970 -0.46(-0.45%)
Jun 28, 2017 100.31 100.37 100.02 100.32 2,422,503 +0.35(+0.35%)
Jun 27, 2017 100.11 100.22 99.89 99.98 4,393,221 -0.19(-0.19%)
Jun 26, 2017 100.19 100.34 99.91 100.17 2,670,756 -0.23(-0.23%)
Jun 23, 2017 100.40 100.40 26,112,416 +0.44(+0.44%)
Jun 22, 2017 99.64 99.96 99.49 99.96 3,458,127 +0.30(+0.30%)
Jun 21, 2017 99.52 99.70 99.39 99.66 3,063,572 +0.16(+0.16%)
Jun 20, 2017 99.55 100.29 99.48 99.50 3,298,191 -0.14(-0.14%)
Jun 19, 2017 99.50 99.76 99.41 99.64 1,981,550 +0.05(+0.06%)
Jun 16, 2017 99.50 99.87 99.36 99.58 2,273,869 +0.08(+0.08%)
Jun 15, 2017 99.30 99.60 99.27 99.50 1,441,271 -0.25(-0.25%)
Jun 14, 2017 99.47 99.88 99.18 99.75 2,714,575 +0.15(+0.15%)
Jun 13, 2017 99.00 99.60 98.88 99.60 2,146,089 +0.81(+0.82%)
Jun 12, 2017 99.42 99.42 98.59 98.79 3,165,714 -0.33(-0.33%)
Jun 09, 2017 99.71 99.96 98.74 99.12 4,719,954 -0.59(-0.60%)
Jun 08, 2017 99.57 99.87 99.43 99.71 2,261,928 +0.02(+0.02%)
Jun 07, 2017 99.36 99.79 99.36 99.69 3,180,322 +0.33(+0.33%)
Jun 06, 2017 99.70 99.82 99.36 99.36 2,984,773 -0.34(-0.34%)
Jun 05, 2017 99.50 99.79 99.50 99.70 2,779,581 +0.06(+0.06%)
Jun 02, 2017 99.68 99.82 99.37 99.64 4,150,700 -0.16(-0.16%)
Jun 01, 2017 100.09 100.15 99.50 99.79 8,178,837 -0.53(-0.53%)
May 31, 2017 99.55 100.32 99.48 100.32 13,700,949 +1.61(+1.63%)
May 30, 2017 98.51 98.78 98.51 98.72 2,294,793 +0.13(+0.13%)
May 26, 2017 98.49 98.81 98.49 98.59 2,870,746 +0.05(+0.05%)
May 25, 2017 98.59 98.73 98.41 98.54 3,350,730 -0.05(-0.05%)
May 24, 2017 98.69 98.85 98.45 98.59 4,037,869 -0.08(-0.08%)
May 23, 2017 98.55 98.77 98.55 98.67 3,282,538 -0.07(-0.07%)
May 22, 2017 98.47 98.81 98.36 98.74 3,570,543 +0.38(+0.39%)
May 19, 2017 98.09 98.43 98.09 98.36 3,038,088 +0.44(+0.45%)
May 18, 2017 97.93 98.13 97.80 97.92 3,563,265 -0.11(-0.11%)
May 17, 2017 97.91 98.43 97.90 98.03 5,832,878 -0.28(-0.29%)
May 16, 2017 97.65 98.37 97.61 98.32 6,854,167 +0.60(+0.62%)
May 15, 2017 97.48 97.86 97.37 97.71 2,031,879 +0.16(+0.16%)
May 12, 2017 97.47 97.59 97.22 97.56 5,324,565 +0.01(+0.01%)
May 11, 2017 97.27 97.62 97.13 97.55 3,203,655 +0.16(+0.17%)
May 10, 2017 97.42 97.58 97.29 97.38 3,552,530 -0.08(-0.08%)
May 09, 2017 97.37 97.69 97.36 97.47 2,357,461 -0.12(-0.12%)
May 08, 2017 97.25 97.65 97.17 97.58 2,969,713 +0.29(+0.30%)
May 05, 2017 97.28 97.64 97.11 97.29 2,752,556 -0.18(-0.19%)
May 04, 2017 96.54 97.65 96.52 97.48 4,894,598 +0.90(+0.94%)
May 03, 2017 96.76 96.85 96.40 96.57 1,313,653 +0.03(+0.03%)
May 02, 2017 96.76 96.94 96.46 96.54 2,517,193 -0.18(-0.19%)
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.