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 (%)
Dec 30, 2016 89.85 89.85 89.85 0 -0.08(-0.09%)
Dec 29, 2016 90.21 90.43 89.85 89.94 1,989,017 -0.27(-0.29%)
Dec 28, 2016 90.86 90.93 90.17 90.20 2,573,430 -0.56(-0.62%)
Dec 27, 2016 90.21 90.95 90.20 90.76 1,643,849 +0.73(+0.81%)
Dec 23, 2016 90.03 90.03 90.03 0 +0.29(+0.33%)
Dec 22, 2016 89.48 89.76 89.29 89.73 1,966,726 +0.17(+0.18%)
Dec 21, 2016 88.93 89.62 88.88 89.57 1,951,092 +0.55(+0.62%)
Dec 20, 2016 89.21 89.63 88.79 89.02 3,015,306 -0.03(-0.03%)
Dec 19, 2016 89.19 89.40 88.96 89.05 2,560,165 -0.05(-0.06%)
Dec 16, 2016 89.68 89.75 88.94 89.10 5,377,198 -0.54(-0.60%)
Dec 15, 2016 89.62 90.11 89.56 89.64 4,532,596 -0.05(-0.05%)
Dec 14, 2016 90.03 90.20 89.66 89.69 4,013,783 -0.34(-0.38%)
Dec 13, 2016 90.17 90.41 89.92 90.03 3,538,718 +0.05(+0.06%)
Dec 12, 2016 89.97 90.30 89.90 89.97 2,132,117 -0.17(-0.19%)
Dec 09, 2016 90.26 90.37 89.84 90.15 2,140,335 +0.16(+0.18%)
Dec 08, 2016 90.44 90.75 89.95 89.98 2,203,260 -0.22(-0.24%)
Dec 07, 2016 89.84 90.26 89.45 90.20 2,578,752 +0.53(+0.59%)
Dec 06, 2016 89.44 90.03 89.40 89.67 2,451,024 +0.01(+0.01%)
Dec 05, 2016 90.06 90.16 89.52 89.66 3,082,003 -0.16(-0.17%)
Dec 02, 2016 89.84 90.35 89.62 89.82 3,372,110 +0.20(+0.23%)
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.