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

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
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 (%)
Aug 31, 2015 78.28 79.04 76.73 77.27 3,251,649 -1.90(-2.40%)
Aug 28, 2015 78.51 79.70 78.35 79.17 2,122,403 +0.08(+0.10%)
Aug 27, 2015 80.02 80.56 77.57 79.09 5,954,533 +1.48(+1.91%)
Aug 26, 2015 77.12 77.94 73.75 77.61 4,460,688 +3.82(+5.17%)
Aug 25, 2015 76.12 77.36 73.61 73.80 6,271,204 +1.44(+1.99%)
Aug 24, 2015 67.18 76.53 65.77 72.35 10,041,606 -0.98(-1.33%)
Aug 21, 2015 71.63 75.74 74.87 73.33 6,890,947 -1.54(-2.06%)
Aug 20, 2015 78.65 78.65 74.63 74.87 7,718,940 -4.56(-5.73%)
Aug 19, 2015 81.25 81.78 78.90 79.43 5,760,688 -1.21(-1.51%)
Aug 18, 2015 83.65 84.16 80.29 80.64 5,134,512 -2.96(-3.54%)
Aug 17, 2015 82.92 83.68 82.13 83.60 4,411,878 -0.04(-0.04%)
Aug 14, 2015 85.49 85.64 83.42 83.64 3,450,583 -1.85(-2.17%)
Aug 13, 2015 85.28 86.19 83.92 85.49 4,011,808 -0.16(-0.19%)
Aug 12, 2015 84.82 86.62 82.20 85.65 8,793,750 -2.24(-2.55%)
Aug 11, 2015 89.03 89.46 87.08 87.89 3,932,744 -2.74(-3.02%)
Aug 10, 2015 88.38 90.81 88.02 90.63 2,857,836 +2.68(+3.05%)
Aug 07, 2015 86.98 88.11 85.82 87.94 2,377,950 +0.56(+0.64%)
Aug 06, 2015 88.98 89.00 85.12 87.39 3,829,654 -1.18(-1.33%)
Aug 05, 2015 86.98 89.27 86.73 88.57 3,177,128 +1.59(+1.83%)
Aug 04, 2015 87.62 89.07 85.51 86.98 5,913,592 -2.46(-2.75%)
Aug 03, 2015 88.06 89.60 87.44 89.43 3,083,381 +0.89(+1.01%)
Jul 31, 2015 88.86 91.52 88.30 88.54 5,442,913 -0.80(-0.90%)
Jul 30, 2015 87.63 90.05 85.99 89.34 7,147,007 +5.54(+6.61%)
Jul 29, 2015 83.30 85.31 82.30 83.80 4,364,224 +0.69(+0.83%)
Jul 28, 2015 81.66 84.02 79.76 83.11 3,708,413 +2.57(+3.20%)
Jul 27, 2015 81.20 81.66 79.36 80.53 3,493,627 -1.88(-2.28%)
Jul 24, 2015 85.82 86.26 82.23 82.41 3,928,010 -2.48(-2.92%)
Jul 23, 2015 84.34 86.24 83.99 84.90 5,422,647 +2.48(+3.01%)
Jul 22, 2015 79.61 82.70 78.25 82.41 9,033,568 -1.94(-2.29%)
Jul 21, 2015 82.08 84.43 82.04 84.35 4,021,456 +2.18(+2.66%)
Jul 20, 2015 83.83 83.83 81.84 82.17 3,172,994 -1.16(-1.39%)
Jul 17, 2015 84.15 84.54 81.86 83.33 3,874,649 -0.47(-0.56%)
Jul 16, 2015 85.33 85.54 82.73 83.79 5,454,633 -1.00(-1.17%)
Jul 15, 2015 86.49 86.71 84.67 84.79 3,931,964 -1.70(-1.96%)
Jul 14, 2015 84.44 87.11 84.44 86.48 4,103,902 +2.68(+3.20%)
Jul 13, 2015 85.72 86.23 83.09 83.80 4,728,308 -0.85(-1.00%)
Jul 10, 2015 83.75 85.72 83.75 84.65 5,308,153 +2.03(+2.45%)
Jul 09, 2015 85.81 86.71 81.95 82.62 5,994,997 -1.57(-1.87%)
Jul 08, 2015 86.50 87.05 83.46 84.20 6,924,128 -3.87(-4.39%)
Jul 07, 2015 88.29 88.82 83.09 88.06 5,655,890 -0.22(-0.25%)
Jul 06, 2015 88.28 90.54 87.52 88.28 2,352,719 -1.29(-1.44%)
Jul 02, 2015 89.00 89.57 89.57 89.57 1,813,419 +0.45(+0.50%)
Jul 01, 2015 91.72 92.35 88.75 89.12 2,212,001 -0.52(-0.58%)
Jun 30, 2015 89.82 90.53 87.44 89.64 3,960,952 +0.64(+0.72%)
Jun 29, 2015 89.72 91.24 87.85 89.00 3,472,687 -2.76(-3.00%)
Jun 26, 2015 93.06 93.92 91.44 91.76 3,072,860 -1.92(-2.05%)
Jun 25, 2015 94.36 94.78 93.30 93.68 1,498,446 -0.29(-0.31%)
Jun 24, 2015 94.42 95.12 93.76 93.97 2,153,946 -0.44(-0.46%)
Jun 23, 2015 96.18 96.49 93.74 94.41 2,784,662 -1.08(-1.13%)
Jun 22, 2015 96.57 97.16 94.70 95.49 2,263,637 -0.02(-0.02%)
Jun 19, 2015 96.04 96.30 94.02 95.50 4,110,483 -0.51(-0.53%)
Jun 18, 2015 93.32 97.28 93.32 96.01 3,239,144 +2.74(+2.94%)
Jun 17, 2015 94.22 94.83 93.12 93.27 2,125,597 -0.89(-0.95%)
Jun 16, 2015 94.24 94.44 92.77 94.16 2,239,078 +0.33(+0.35%)
Jun 15, 2015 93.72 94.18 92.59 93.83 2,913,250 -0.93(-0.98%)
Jun 12, 2015 94.51 95.37 94.41 94.76 1,795,343 -0.80(-0.84%)
Jun 11, 2015 95.80 96.39 94.65 95.57 1,708,381 -0.57(-0.59%)
Jun 10, 2015 97.05 97.05 95.49 96.13 2,621,008 +1.37(+1.44%)
Jun 09, 2015 94.16 95.11 92.34 94.76 3,254,304 -0.02(-0.02%)
Jun 08, 2015 97.69 97.79 94.39 94.78 3,072,878 -2.87(-2.94%)
Jun 05, 2015 97.14 98.27 96.67 97.65 2,493,361 +0.21(+0.22%)
Jun 04, 2015 98.36 99.18 96.68 97.44 3,185,332 -1.36(-1.38%)
Jun 03, 2015 102.00 102.21 98.74 98.80 3,228,336 -2.19(-2.17%)
Jun 02, 2015 101.68 101.99 99.70 100.99 3,337,191 -1.23(-1.21%)
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.