Nxp Semiconductors (NQ: NXPI )

171.00 USD -9.90 (-5.47%)
Official Closing Price Updated: 7:58 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 116.70 117.07 116.50 117.05 2,188,138 +0.32(+0.27%)
Oct 30, 2017 116.43 116.97 116.28 116.73 2,878,185 -0.20(-0.17%)
Oct 27, 2017 116.87 117.30 116.82 116.93 3,129,297 +0.31(+0.27%)
Oct 26, 2017 117.66 118.00 116.61 116.62 4,339,209 +0.13(+0.11%)
Oct 25, 2017 116.59 116.79 116.24 116.49 1,903,043 -0.30(-0.26%)
Oct 24, 2017 116.50 117.00 116.40 116.79 1,674,015 +0.39(+0.34%)
Oct 23, 2017 115.71 116.44 115.71 116.40 1,818,667 +0.52(+0.45%)
Oct 20, 2017 115.70 115.94 115.40 115.88 3,369,031 +0.39(+0.34%)
Oct 19, 2017 115.15 115.49 115.01 115.49 1,196,506 +0.13(+0.11%)
Oct 18, 2017 115.03 115.51 115.03 115.36 2,151,349 +0.21(+0.18%)
Oct 17, 2017 114.97 115.20 114.92 115.15 1,402,530 +0.21(+0.18%)
Oct 16, 2017 115.51 115.52 114.76 114.94 1,369,506 -0.23(-0.20%)
Oct 13, 2017 115.68 115.68 115.04 115.17 1,311,283 -0.01(-0.01%)
Oct 12, 2017 115.15 115.35 114.80 115.18 1,273,664 -0.28(-0.24%)
Oct 11, 2017 114.94 115.61 114.83 115.46 2,268,671 +0.46(+0.40%)
Oct 10, 2017 114.65 115.17 114.46 115.00 2,833,178 +0.48(+0.42%)
Oct 09, 2017 114.10 114.67 113.99 114.52 1,834,619 +0.57(+0.50%)
Oct 06, 2017 114.00 114.42 113.90 113.95 2,859,228 +0.27(+0.24%)
Oct 05, 2017 113.75 113.83 113.56 113.68 913,561 -0.03(-0.03%)
Oct 04, 2017 113.30 113.80 113.10 113.71 1,681,890 +0.35(+0.31%)
Oct 03, 2017 113.22 113.43 113.01 113.36 1,228,678 +0.24(+0.21%)
Oct 02, 2017 113.15 113.39 112.85 113.12 2,505,592 +0.03(+0.03%)
Sep 29, 2017 112.96 113.40 112.83 113.09 1,806,253 +0.22(+0.19%)
Sep 28, 2017 112.70 113.07 112.70 112.87 1,592,194 +0.14(+0.12%)
Sep 27, 2017 112.40 112.89 112.40 112.73 1,190,002 +0.36(+0.32%)
Sep 26, 2017 112.40 112.60 112.31 112.37 1,232,401 -0.05(-0.04%)
Sep 25, 2017 112.55 112.63 112.36 112.42 2,387,530 -0.22(-0.20%)
Sep 22, 2017 112.55 112.77 112.49 112.64 733,878 -0.08(-0.07%)
Sep 21, 2017 112.49 112.85 112.34 112.72 1,369,549 +0.17(+0.15%)
Sep 20, 2017 112.85 112.95 112.50 112.55 1,244,072 -0.37(-0.33%)
Sep 19, 2017 112.91 113.05 112.83 112.92 935,464 -0.07(-0.06%)
Sep 18, 2017 112.86 113.23 112.80 112.99 1,648,062 +0.15(+0.13%)
Sep 15, 2017 112.50 112.84 112.49 112.84 1,775,788 +0.44(+0.39%)
Sep 14, 2017 112.46 112.75 112.32 112.40 1,773,978 -0.23(-0.20%)
Sep 13, 2017 112.71 112.81 112.60 112.63 1,102,974 -0.15(-0.13%)
Sep 12, 2017 112.66 112.81 112.64 112.78 1,041,063 +0.23(+0.20%)
Sep 11, 2017 112.50 112.70 112.26 112.55 630,930 +0.25(+0.22%)
Sep 08, 2017 112.40 112.48 112.16 112.30 640,529 -0.36(-0.32%)
Sep 07, 2017 112.23 112.75 112.14 112.66 933,768 +0.50(+0.45%)
Sep 06, 2017 112.57 112.57 111.75 112.16 2,330,529 -0.26(-0.23%)
Sep 05, 2017 112.56 112.85 112.30 112.42 1,525,406 -0.48(-0.43%)
Sep 01, 2017 112.80 113.05 112.80 112.90 1,229,832 -0.06(-0.05%)
Aug 31, 2017 112.43 113.05 112.37 112.96 2,328,803 +0.56(+0.50%)
Aug 30, 2017 112.31 112.58 112.31 112.40 981,061 +0.09(+0.08%)
Aug 29, 2017 112.25 112.60 112.22 112.31 1,193,917 -0.26(-0.23%)
Aug 28, 2017 112.16 112.74 112.00 112.57 1,287,694 +0.34(+0.30%)
Aug 25, 2017 112.10 112.35 111.90 112.23 1,086,110 +0.22(+0.20%)
Aug 24, 2017 112.38 112.48 111.94 112.01 1,174,441 -0.29(-0.26%)
Aug 23, 2017 112.51 112.51 112.30 112.30 892,547 -0.05(-0.04%)
Aug 22, 2017 112.45 112.74 112.34 112.35 514,816 +0.00(+0.00%)
Aug 21, 2017 112.59 112.68 112.18 112.35 888,542 -0.10(-0.09%)
Aug 18, 2017 112.70 112.70 112.39 112.45 705,023 -0.02(-0.02%)
Aug 17, 2017 112.79 112.85 112.33 112.47 1,318,242 -0.32(-0.28%)
Aug 16, 2017 112.81 112.85 112.55 112.79 498,470 -0.04(-0.04%)
Aug 15, 2017 112.65 112.83 112.51 112.83 838,225 +0.31(+0.28%)
Aug 14, 2017 112.50 112.80 112.34 112.52 1,024,608 +0.32(+0.29%)
Aug 11, 2017 111.57 112.28 111.57 112.20 2,038,093 +0.08(+0.07%)
Aug 10, 2017 112.85 112.85 112.08 112.12 2,215,223 -0.97(-0.86%)
Aug 09, 2017 112.60 113.10 112.57 113.09 1,113,577 +0.11(+0.10%)
Aug 08, 2017 113.02 113.39 112.82 112.98 1,576,825 +0.02(+0.02%)
Aug 07, 2017 112.65 113.20 112.42 112.96 2,353,318 +0.54(+0.48%)
Aug 04, 2017 112.79 111.75 112.42 5,618,270 +1.76(+1.59%)
Aug 03, 2017 110.52 111.06 110.43 110.66 1,908,283 -0.22(-0.20%)
Aug 02, 2017 111.08 111.22 110.85 110.88 3,407,288 -0.22(-0.20%)
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.