Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 78.33 79.10 76.78 77.33 3,249,430 -1.90(-2.40%)
Aug 28, 2015 78.56 79.75 78.40 79.23 2,120,955 +0.08(+0.10%)
Aug 27, 2015 80.08 80.61 77.62 79.14 5,950,470 +1.48(+1.91%)
Aug 26, 2015 77.17 78.00 73.80 77.66 4,457,644 +3.82(+5.17%)
Aug 25, 2015 76.18 77.41 73.66 73.85 6,266,925 +1.44(+1.99%)
Aug 24, 2015 67.22 76.59 65.82 72.40 10,034,754 -0.98(-1.33%)
Aug 21, 2015 71.68 75.79 74.92 73.38 6,886,245 -1.54(-2.06%)
Aug 20, 2015 78.71 78.71 74.68 74.92 7,713,673 -4.56(-5.73%)
Aug 19, 2015 81.31 81.84 78.95 79.48 5,756,757 -1.21(-1.51%)
Aug 18, 2015 83.71 84.21 80.34 80.70 5,131,008 -2.96(-3.54%)
Aug 17, 2015 82.98 83.74 82.19 83.66 4,408,867 -0.04(-0.04%)
Aug 14, 2015 85.55 85.69 83.47 83.69 3,448,229 -1.85(-2.17%)
Aug 13, 2015 85.34 86.25 83.98 85.55 4,009,070 -0.16(-0.19%)
Aug 12, 2015 84.88 86.68 82.26 85.71 8,787,749 -2.24(-2.55%)
Aug 11, 2015 89.09 89.52 87.14 87.95 3,930,061 -2.74(-3.02%)
Aug 10, 2015 88.44 90.87 88.08 90.69 2,855,886 +2.69(+3.05%)
Aug 07, 2015 87.04 88.17 85.88 88.01 2,376,328 +0.56(+0.64%)
Aug 06, 2015 89.04 89.06 85.17 87.45 3,827,041 -1.18(-1.33%)
Aug 05, 2015 87.04 89.33 86.79 88.63 3,174,960 +1.59(+1.83%)
Aug 04, 2015 87.68 89.13 85.57 87.04 5,909,557 -2.46(-2.75%)
Aug 03, 2015 88.12 89.66 87.50 89.49 3,081,277 +0.90(+1.01%)
Jul 31, 2015 88.92 91.59 88.36 88.60 5,439,199 -0.80(-0.90%)
Jul 30, 2015 87.69 90.12 86.05 89.40 7,142,130 +5.54(+6.61%)
Jul 29, 2015 83.36 85.37 82.36 83.86 4,361,246 +0.69(+0.83%)
Jul 28, 2015 81.72 84.07 79.81 83.16 3,705,883 +2.58(+3.20%)
Jul 27, 2015 81.25 81.72 79.41 80.59 3,491,243 -1.88(-2.28%)
Jul 24, 2015 85.88 86.32 82.29 82.47 3,925,329 -2.48(-2.92%)
Jul 23, 2015 84.40 86.30 84.05 84.95 5,418,947 +2.48(+3.01%)
Jul 22, 2015 79.67 82.75 78.30 82.47 9,027,403 -1.94(-2.29%)
Jul 21, 2015 82.13 84.49 82.10 84.41 4,018,711 +2.18(+2.66%)
Jul 20, 2015 83.89 83.89 81.89 82.22 3,170,828 -1.16(-1.39%)
Jul 17, 2015 84.20 84.60 81.91 83.38 3,872,005 -0.47(-0.56%)
Jul 16, 2015 85.39 85.60 82.79 83.85 5,450,911 -1.00(-1.17%)
Jul 15, 2015 86.55 86.77 84.73 84.84 3,929,281 -1.70(-1.96%)
Jul 14, 2015 84.50 87.16 84.50 86.54 4,101,101 +2.69(+3.20%)
Jul 13, 2015 85.78 86.29 83.15 83.86 4,725,081 -0.85(-1.00%)
Jul 10, 2015 83.81 85.78 83.81 84.71 5,304,531 +2.03(+2.45%)
Jul 09, 2015 85.87 86.77 82.00 82.68 5,990,906 -1.58(-1.87%)
Jul 08, 2015 86.56 87.11 83.52 84.26 6,919,403 -3.87(-4.39%)
Jul 07, 2015 88.35 88.88 83.15 88.12 5,652,031 -0.22(-0.25%)
Jul 06, 2015 88.34 90.60 87.58 88.34 2,351,113 -1.29(-1.44%)
Jul 02, 2015 89.06 89.63 89.63 89.63 1,812,181 +0.45(+0.50%)
Jul 01, 2015 91.78 92.42 88.81 89.18 2,210,491 -0.52(-0.58%)
Jun 30, 2015 89.88 90.59 87.50 89.70 3,958,250 +0.64(+0.72%)
Jun 29, 2015 89.78 91.30 87.91 89.06 3,470,317 -2.76(-3.00%)
Jun 26, 2015 93.12 93.98 91.50 91.82 3,070,763 -1.92(-2.05%)
Jun 25, 2015 94.43 94.85 93.37 93.75 1,497,424 -0.29(-0.31%)
Jun 24, 2015 94.48 95.19 93.82 94.03 2,152,476 -0.44(-0.46%)
Jun 23, 2015 96.24 96.56 93.81 94.47 2,782,762 -1.08(-1.13%)
Jun 22, 2015 96.64 97.23 94.76 95.55 2,262,093 -0.02(-0.02%)
Jun 19, 2015 96.11 96.36 94.09 95.57 4,107,678 -0.51(-0.53%)
Jun 18, 2015 93.39 97.35 93.39 96.08 3,236,934 +2.74(+2.94%)
Jun 17, 2015 94.28 94.89 93.18 93.34 2,124,146 -0.89(-0.95%)
Jun 16, 2015 94.31 94.51 92.84 94.23 2,237,550 +0.33(+0.35%)
Jun 15, 2015 93.79 94.24 92.65 93.90 2,911,262 -0.93(-0.98%)
Jun 12, 2015 94.57 95.43 94.47 94.83 1,794,118 -0.80(-0.84%)
Jun 11, 2015 95.87 96.46 94.72 95.63 1,707,215 -0.57(-0.59%)
Jun 10, 2015 97.12 97.12 95.55 96.20 2,619,220 +1.37(+1.45%)
Jun 09, 2015 94.23 95.18 92.40 94.83 3,252,083 -0.02(-0.02%)
Jun 08, 2015 97.76 97.85 94.45 94.85 3,070,781 -2.87(-2.94%)
Jun 05, 2015 97.20 98.34 96.74 97.72 2,491,660 +0.21(+0.22%)
Jun 04, 2015 98.43 99.25 96.75 97.51 3,183,158 -1.36(-1.38%)
Jun 03, 2015 102.07 102.28 98.80 98.87 3,226,133 -2.19(-2.17%)
Jun 02, 2015 101.75 102.06 99.77 101.06 3,334,913 -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.