Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 110.52 110.56 109.91 110.31 3,209,202 +0.10(+0.09%)
Jan 30, 2018 110.02 110.39 109.92 110.21 2,268,707 -0.31(-0.28%)
Jan 29, 2018 110.08 110.59 109.56 110.52 1,501,550 +0.19(+0.17%)
Jan 26, 2018 110.47 110.92 110.21 110.33 2,571,012 +0.13(+0.12%)
Jan 25, 2018 111.15 111.15 110.20 110.20 1,665,276 -0.24(-0.22%)
Jan 24, 2018 110.70 111.04 110.27 110.44 1,603,712 -0.36(-0.32%)
Jan 23, 2018 111.27 111.35 110.79 110.79 2,182,013 -0.21(-0.19%)
Jan 22, 2018 110.66 111.16 110.52 111.00 2,210,411 +0.58(+0.52%)
Jan 19, 2018 110.11 110.63 110.01 110.43 5,277,191 +0.41(+0.38%)
Jan 18, 2018 109.46 110.20 109.46 110.01 4,343,041 +0.61(+0.55%)
Jan 17, 2018 109.41 109.53 108.91 109.41 4,557,248 -0.05(-0.05%)
Jan 16, 2018 109.57 109.92 109.46 109.46 2,745,941 -0.17(-0.15%)
Jan 12, 2018 109.63 109.63 109.63 0 +0.30(+0.28%)
Jan 11, 2018 109.23 109.54 108.87 109.33 2,810,736 +0.09(+0.08%)
Jan 10, 2018 108.52 109.34 108.24 109.23 2,037,844 +0.64(+0.59%)
Jan 09, 2018 108.45 108.94 108.42 108.59 1,536,440 +0.16(+0.14%)
Jan 08, 2018 108.78 108.78 108.13 108.44 1,372,249 +0.21(+0.19%)
Jan 05, 2018 108.26 108.46 108.10 108.23 1,779,873 +0.16(+0.15%)
Jan 04, 2018 108.26 108.48 107.87 108.06 2,348,940 -0.19(-0.18%)
Jan 03, 2018 108.50 108.67 107.89 108.25 3,134,065 +0.12(+0.11%)
Jan 02, 2018 107.26 108.16 107.08 108.13 1,946,190 +0.79(+0.73%)
Dec 29, 2017 107.35 107.35 107.35 0 +0.10(+0.09%)
Dec 28, 2017 106.92 107.37 106.85 107.25 886,183 +0.27(+0.25%)
Dec 27, 2017 106.99 107.14 106.78 106.98 10,652,021 +0.11(+0.10%)
Dec 26, 2017 106.91 107.12 106.80 106.87 803,426 -0.12(-0.11%)
Dec 22, 2017 107.01 107.61 106.91 106.99 1,573,404 +0.00(+0.00%)
Dec 21, 2017 107.02 107.18 106.90 106.99 1,104,227 -0.04(-0.03%)
Dec 20, 2017 106.86 107.16 106.71 107.03 1,582,112 +0.27(+0.25%)
Dec 19, 2017 106.92 107.26 106.62 106.76 1,470,384 -0.31(-0.29%)
Dec 18, 2017 106.55 107.19 106.51 107.07 1,453,394 +0.40(+0.38%)
Dec 15, 2017 106.21 106.67 105.86 106.67 2,170,483 +0.43(+0.41%)
Dec 14, 2017 106.31 106.44 106.00 106.24 5,355,665 -0.16(-0.16%)
Dec 13, 2017 106.03 106.44 105.99 106.40 1,702,378 +0.38(+0.36%)
Dec 12, 2017 106.45 106.64 105.89 106.02 1,468,017 -0.18(-0.17%)
Dec 11, 2017 106.71 106.90 106.01 106.20 2,773,366 +0.51(+0.48%)
Dec 08, 2017 105.57 106.21 105.55 105.69 2,304,032 +0.15(+0.14%)
Dec 07, 2017 104.97 105.69 104.74 105.55 2,291,410 +0.73(+0.70%)
Dec 06, 2017 104.64 105.43 104.28 104.81 2,604,187 +0.53(+0.51%)
Dec 05, 2017 104.24 104.78 104.08 104.28 3,799,015 -0.11(-0.11%)
Dec 04, 2017 105.43 105.47 104.28 104.39 3,024,242 -0.83(-0.79%)
Dec 01, 2017 104.52 105.43 104.44 105.23 5,382,877 +1.27(+1.23%)
Nov 30, 2017 103.70 104.68 103.55 103.95 4,065,568 +0.36(+0.35%)
Nov 29, 2017 104.38 104.67 103.16 103.60 6,672,398 -0.72(-0.69%)
Nov 28, 2017 105.11 105.29 104.31 104.32 4,201,110 -0.68(-0.65%)
Nov 27, 2017 105.50 104.92 105.00 2,583,892 -0.11(-0.10%)
Nov 24, 2017 105.25 105.61 105.01 105.11 2,118,842 -0.46(-0.43%)
Nov 22, 2017 105.72 106.22 105.49 105.57 1,564,747 -0.16(-0.15%)
Nov 21, 2017 105.63 105.99 105.57 105.72 2,051,842 +0.13(+0.12%)
Nov 20, 2017 105.90 106.27 105.56 105.59 1,543,202 -0.29(-0.28%)
Nov 17, 2017 105.78 106.07 105.61 105.89 2,214,903 +0.28(+0.27%)
Nov 16, 2017 105.61 106.24 105.47 105.60 3,818,889 +0.17(+0.17%)
Nov 15, 2017 105.81 105.82 105.17 105.43 3,217,514 -0.46(-0.43%)
Nov 14, 2017 105.98 106.30 105.45 105.89 3,864,073 -0.14(-0.13%)
Nov 13, 2017 106.46 106.53 105.95 106.03 2,697,711 -0.37(-0.34%)
Nov 10, 2017 105.67 106.58 105.47 106.39 2,609,994 +0.68(+0.64%)
Nov 09, 2017 106.46 106.90 105.42 105.71 3,646,364 -0.94(-0.89%)
Nov 08, 2017 106.99 107.78 106.57 106.66 6,027,915 -0.29(-0.27%)
Nov 07, 2017 106.64 107.25 106.34 106.95 3,666,722 -0.06(-0.05%)
Nov 06, 2017 105.45 107.15 105.45 107.01 9,639,071 +1.56(+1.48%)
Nov 03, 2017 107.68 108.36 102.10 105.45 28,132,414 -2.24(-2.08%)
Nov 02, 2017 107.29 107.93 106.87 107.69 3,475,442 +0.15(+0.14%)
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.