Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 103.07 103.64 103.02 103.56 2,540,202 +0.51(+0.50%)
Aug 30, 2017 102.96 103.21 102.96 103.05 1,070,117 +0.08(+0.08%)
Aug 29, 2017 102.91 103.23 102.88 102.96 1,302,295 -0.24(-0.23%)
Aug 28, 2017 102.83 103.35 102.68 103.20 1,404,585 +0.31(+0.30%)
Aug 25, 2017 102.77 103.00 102.59 102.89 1,184,702 +0.20(+0.20%)
Aug 24, 2017 103.03 103.12 102.62 102.69 1,281,051 -0.27(-0.26%)
Aug 23, 2017 103.15 103.15 102.95 102.95 973,568 -0.05(-0.04%)
Aug 22, 2017 103.09 103.36 102.99 103.00 561,548 +0.00(+0.00%)
Aug 21, 2017 103.22 103.30 102.84 103.00 969,200 -0.09(-0.09%)
Aug 18, 2017 103.32 103.32 103.04 103.09 769,022 -0.02(-0.02%)
Aug 17, 2017 103.40 103.46 102.99 103.11 1,437,906 -0.29(-0.28%)
Aug 16, 2017 103.42 103.46 103.18 103.40 543,719 -0.04(-0.04%)
Aug 15, 2017 103.28 103.44 103.15 103.44 914,315 +0.28(+0.28%)
Aug 14, 2017 103.14 103.41 102.99 103.16 1,117,617 +0.29(+0.28%)
Aug 11, 2017 102.28 102.94 102.28 102.86 2,223,102 +0.07(+0.07%)
Aug 10, 2017 103.46 103.46 102.75 102.79 2,416,311 -0.89(-0.86%)
Aug 09, 2017 103.23 103.69 103.20 103.68 1,214,662 +0.10(+0.10%)
Aug 08, 2017 103.61 103.95 103.43 103.58 1,719,962 +0.02(+0.02%)
Aug 07, 2017 103.28 103.78 103.06 103.56 2,566,942 +0.50(+0.48%)
Aug 04, 2017 103.40 102.45 103.06 6,128,273 +1.61(+1.59%)
Aug 03, 2017 101.32 101.81 101.24 101.45 2,081,509 -0.20(-0.20%)
Aug 02, 2017 101.84 101.96 101.62 101.65 3,716,587 -0.20(-0.20%)
Aug 01, 2017 101.12 101.95 101.03 101.85 4,102,111 +0.71(+0.70%)
Jul 31, 2017 101.08 101.20 100.92 101.15 2,765,263 +0.10(+0.10%)
Jul 28, 2017 100.96 101.21 100.89 101.05 2,227,074 -0.11(-0.11%)
Jul 27, 2017 100.71 101.24 100.70 101.16 3,104,149 +0.38(+0.37%)
Jul 26, 2017 100.62 100.80 100.62 100.78 2,957,672 +0.20(+0.20%)
Jul 25, 2017 100.44 100.78 100.43 100.58 2,646,226 +0.15(+0.15%)
Jul 24, 2017 100.69 100.70 100.43 100.43 1,727,574 -0.28(-0.28%)
Jul 21, 2017 100.48 100.75 100.43 100.72 1,441,138 +0.14(+0.14%)
Jul 20, 2017 100.67 100.31 100.58 1,633,713 +0.10(+0.10%)
Jul 19, 2017 100.34 100.53 100.31 100.48 1,420,480 +0.13(+0.13%)
Jul 18, 2017 100.34 100.52 100.27 100.35 1,659,811 +0.01(+0.01%)
Jul 17, 2017 100.30 100.50 100.27 100.34 2,272,313 +0.04(+0.04%)
Jul 14, 2017 100.37 100.08 100.30 1,943,733 +0.18(+0.17%)
Jul 13, 2017 100.07 100.39 100.00 100.12 2,451,244 +0.04(+0.04%)
Jul 12, 2017 100.11 100.27 99.98 100.08 3,121,163 -0.07(-0.07%)
Jul 11, 2017 100.16 100.16 99.93 100.16 1,967,572 -0.06(-0.06%)
Jul 10, 2017 99.97 100.35 99.97 100.22 1,558,996 +0.19(+0.19%)
Jul 07, 2017 100.18 100.28 99.93 100.03 3,853,192 -0.14(-0.14%)
Jul 06, 2017 100.03 100.20 99.97 100.17 1,863,663 +0.06(+0.05%)
Jul 05, 2017 100.18 100.26 99.98 100.11 2,525,809 -0.06(-0.06%)
Jul 03, 2017 100.39 100.39 100.02 100.18 1,277,112 -0.16(-0.16%)
Jun 30, 2017 100.23 100.40 100.07 100.34 3,112,969 +0.04(+0.04%)
Jun 29, 2017 100.64 100.66 99.96 100.30 5,393,823 -0.46(-0.45%)
Jun 28, 2017 100.74 100.80 100.45 100.75 2,412,151 +0.35(+0.35%)
Jun 27, 2017 100.54 100.65 100.31 100.41 4,374,448 -0.19(-0.19%)
Jun 26, 2017 100.62 100.77 100.34 100.60 2,659,344 -0.23(-0.23%)
Jun 23, 2017 100.83 100.83 26,000,836 +0.44(+0.44%)
Jun 22, 2017 100.07 100.39 99.92 100.39 3,443,350 +0.30(+0.30%)
Jun 21, 2017 99.95 100.13 99.82 100.08 3,050,481 +0.16(+0.16%)
Jun 20, 2017 99.97 100.72 99.91 99.93 3,284,098 -0.14(-0.14%)
Jun 19, 2017 99.93 100.19 99.84 100.07 1,973,082 +0.06(+0.05%)
Jun 16, 2017 99.93 100.30 99.79 100.01 2,264,153 +0.08(+0.08%)
Jun 15, 2017 99.73 100.03 99.70 99.93 1,435,113 -0.25(-0.25%)
Jun 14, 2017 99.89 100.31 99.61 100.18 2,702,975 +0.15(+0.15%)
Jun 13, 2017 99.42 100.03 99.31 100.03 2,136,919 +0.82(+0.82%)
Jun 12, 2017 99.85 99.85 99.01 99.21 3,152,187 -0.33(-0.33%)
Jun 09, 2017 100.14 100.39 99.17 99.54 4,699,785 -0.60(-0.60%)
Jun 08, 2017 99.99 100.30 99.86 100.14 2,252,263 +0.02(+0.02%)
Jun 07, 2017 99.79 100.22 99.79 100.12 3,166,732 +0.33(+0.33%)
Jun 06, 2017 100.13 100.25 99.79 99.79 2,972,019 -0.34(-0.34%)
Jun 05, 2017 99.93 100.22 99.93 100.13 2,767,704 +0.06(+0.06%)
Jun 02, 2017 100.11 100.25 99.80 100.07 4,132,964 -0.16(-0.16%)
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.