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 (%)
Aug 31, 2016 80.45 80.70 79.88 80.35 2,361,215 -0.44(-0.54%)
Aug 30, 2016 81.43 81.80 80.38 80.79 2,075,500 -0.40(-0.49%)
Aug 29, 2016 80.96 81.75 80.95 81.19 1,741,719 +0.41(+0.51%)
Aug 26, 2016 79.95 81.51 79.74 80.78 2,628,846 +0.80(+1.00%)
Aug 25, 2016 79.80 80.78 79.79 79.98 2,688,614 +0.24(+0.30%)
Aug 24, 2016 80.91 82.02 79.31 79.74 3,262,764 -1.38(-1.70%)
Aug 23, 2016 81.14 81.40 80.09 81.12 2,210,244 +0.67(+0.83%)
Aug 22, 2016 80.45 80.89 80.14 80.45 1,968,977 -0.23(-0.28%)
Aug 19, 2016 79.95 81.27 79.94 80.68 2,775,533 +0.71(+0.89%)
Aug 18, 2016 80.75 81.01 79.78 79.97 2,141,641 -0.60(-0.75%)
Aug 17, 2016 79.88 80.61 79.48 80.57 2,059,956 +0.78(+0.97%)
Aug 16, 2016 80.79 80.82 79.72 79.79 2,914,407 -1.01(-1.25%)
Aug 15, 2016 79.10 81.06 78.79 80.81 3,434,236 +2.27(+2.89%)
Aug 12, 2016 78.04 78.87 78.00 78.53 1,532,418 -0.14(-0.17%)
Aug 11, 2016 78.85 79.18 78.22 78.67 1,985,816 +0.42(+0.54%)
Aug 10, 2016 79.02 79.04 77.84 78.25 2,027,308 -0.59(-0.75%)
Aug 09, 2016 78.73 79.39 78.60 78.84 1,917,303 +0.41(+0.52%)
Aug 08, 2016 78.51 79.50 77.88 78.43 2,651,136 +0.16(+0.21%)
Aug 05, 2016 77.12 78.79 77.03 78.27 2,561,017 +1.36(+1.77%)
Aug 04, 2016 76.19 77.05 75.58 76.91 2,797,668 +1.00(+1.32%)
Aug 03, 2016 74.64 75.97 74.60 75.90 2,485,220 +1.19(+1.59%)
Aug 02, 2016 77.15 77.24 74.55 74.72 5,717,548 -2.17(-2.83%)
Aug 01, 2016 77.07 77.14 76.36 76.89 4,153,461 +0.13(+0.17%)
Jul 29, 2016 77.07 78.35 76.00 76.76 4,722,549 -0.24(-0.31%)
Jul 28, 2016 77.30 80.15 75.82 77.00 9,832,882 -2.82(-3.53%)
Jul 27, 2016 81.08 81.34 79.45 79.82 7,382,091 -0.42(-0.52%)
Jul 26, 2016 77.74 80.28 77.74 80.24 10,851,716 +3.61(+4.71%)
Jul 25, 2016 76.84 77.56 76.35 76.63 4,094,726 -0.41(-0.53%)
Jul 22, 2016 75.63 77.25 75.05 77.05 4,522,429 +1.01(+1.33%)
Jul 21, 2016 76.87 77.27 75.89 76.03 7,454,714 -0.80(-1.05%)
Jul 20, 2016 75.00 77.46 74.68 76.84 7,044,003 +2.40(+3.23%)
Jul 19, 2016 74.79 75.23 74.20 74.43 2,985,347 -0.17(-0.23%)
Jul 18, 2016 73.54 74.70 73.39 74.61 4,608,376 +1.87(+2.57%)
Jul 15, 2016 73.00 73.26 72.57 72.74 2,700,656 +0.09(+0.13%)
Jul 14, 2016 72.02 73.08 71.41 72.65 10,741,651 -1.00(-1.36%)
Jul 13, 2016 74.12 74.35 73.40 73.65 3,321,521 +0.06(+0.09%)
Jul 12, 2016 73.76 74.74 73.28 73.59 3,953,944 +0.70(+0.96%)
Jul 11, 2016 73.26 73.73 72.76 72.88 4,186,002 +0.63(+0.87%)
Jul 08, 2016 70.35 72.32 69.81 72.25 3,953,606 +2.45(+3.50%)
Jul 07, 2016 69.60 70.97 69.31 69.81 4,091,168 +0.03(+0.04%)
Jul 05, 2016 70.71 70.83 69.29 69.78 3,720,495 -1.40(-1.96%)
Jul 01, 2016 71.05 71.18 71.18 71.18 3,200,048 -0.34(-0.47%)
Jun 30, 2016 71.48 71.69 69.66 71.51 7,679,240 +0.02(+0.03%)
Jun 29, 2016 71.33 72.51 70.95 71.50 5,845,366 +1.69(+2.42%)
Jun 28, 2016 71.01 71.20 69.10 69.81 5,209,617 +1.31(+1.91%)
Jun 27, 2016 70.75 71.20 67.21 68.50 11,745,232 -4.59(-6.28%)
Jun 24, 2016 74.43 76.85 71.93 73.09 11,033,582 -6.65(-8.34%)
Jun 23, 2016 79.23 79.77 79.03 79.75 3,397,322 +1.31(+1.68%)
Jun 22, 2016 78.06 79.34 77.99 78.43 2,850,029 +0.05(+0.06%)
Jun 21, 2016 78.40 78.62 77.87 78.39 2,709,194 +0.47(+0.61%)
Jun 20, 2016 79.40 79.67 77.75 77.91 3,469,538 +0.30(+0.39%)
Jun 17, 2016 78.72 78.72 76.82 77.61 4,295,253 -1.01(-1.29%)
Jun 16, 2016 77.62 78.69 76.53 78.62 4,030,214 +0.13(+0.16%)
Jun 15, 2016 80.07 80.24 78.34 78.50 4,943,381 -1.26(-1.58%)
Jun 14, 2016 80.37 80.47 78.36 79.76 4,497,553 -0.03(-0.03%)
Jun 13, 2016 79.78 81.14 79.64 79.78 3,420,314 -0.94(-1.16%)
Jun 10, 2016 81.47 81.87 80.30 80.72 3,808,982 -1.70(-2.06%)
Jun 09, 2016 82.16 82.60 81.57 82.42 2,838,624 -0.19(-0.23%)
Jun 08, 2016 82.61 82.75 82.22 82.61 3,925,086 +0.01(+0.01%)
Jun 07, 2016 82.93 82.93 82.42 82.60 5,065,496 +0.21(+0.25%)
Jun 06, 2016 82.76 82.89 82.28 82.39 7,292,260 -1.65(-1.97%)
Jun 03, 2016 85.81 85.81 83.72 84.05 4,790,578 -1.31(-1.53%)
Jun 02, 2016 85.76 85.90 84.95 85.35 4,300,072 -0.77(-0.89%)
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.