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

Nxp Semiconductors (NQ: NXPI )

219.35 -7.57 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jul 29, 2016 77.35 78.63 76.27 77.04 4,705,581 -0.24(-0.31%)
Jul 28, 2016 77.58 80.44 76.10 77.28 9,797,552 -2.83(-3.53%)
Jul 27, 2016 81.37 81.63 79.73 80.11 7,355,567 -0.42(-0.52%)
Jul 26, 2016 78.02 80.57 78.02 80.53 10,812,726 +3.62(+4.71%)
Jul 25, 2016 77.12 77.84 76.63 76.91 4,080,014 -0.41(-0.53%)
Jul 22, 2016 75.90 77.53 75.32 77.32 4,506,180 +1.02(+1.33%)
Jul 21, 2016 77.15 77.55 76.16 76.31 7,427,929 -0.81(-1.05%)
Jul 20, 2016 75.27 77.74 74.95 77.11 7,018,694 +2.41(+3.23%)
Jul 19, 2016 75.06 75.50 74.46 74.70 2,974,621 -0.17(-0.23%)
Jul 18, 2016 73.81 74.97 73.66 74.88 4,591,818 +1.88(+2.57%)
Jul 15, 2016 73.26 73.52 72.84 73.00 2,690,952 +0.09(+0.13%)
Jul 14, 2016 72.28 73.35 71.67 72.91 10,703,056 -1.01(-1.36%)
Jul 13, 2016 74.39 74.62 73.67 73.92 3,309,587 +0.06(+0.09%)
Jul 12, 2016 74.03 75.01 73.55 73.85 3,939,737 +0.71(+0.96%)
Jul 11, 2016 73.52 74.00 73.03 73.15 4,170,962 +0.63(+0.87%)
Jul 08, 2016 70.60 72.58 70.06 72.51 3,939,401 +2.46(+3.50%)
Jul 07, 2016 69.85 71.22 69.56 70.06 4,076,469 +0.03(+0.04%)
Jul 05, 2016 70.97 71.08 69.54 70.03 3,707,128 -1.40(-1.96%)
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.