Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 77.90 78.45 77.16 77.50 1,815,065 -0.06(-0.08%)
Feb 26, 2015 77.52 78.54 76.79 77.56 2,016,283 +0.06(+0.08%)
Feb 25, 2015 78.06 78.29 77.11 77.50 1,746,115 -0.93(-1.18%)
Feb 24, 2015 77.28 78.44 76.33 78.42 2,465,169 +1.29(+1.67%)
Feb 23, 2015 77.23 77.31 76.34 77.14 2,068,247 -0.15(-0.19%)
Feb 20, 2015 78.15 78.23 76.82 77.28 2,304,669 -0.92(-1.18%)
Feb 19, 2015 77.76 78.22 76.94 78.20 2,369,866 +0.28(+0.36%)
Feb 18, 2015 77.16 78.03 76.31 77.92 2,321,850 +1.50(+1.96%)
Feb 17, 2015 77.59 77.85 76.14 76.42 2,964,388 -0.98(-1.26%)
Feb 13, 2015 78.63 77.40 77.40 77.40 2,979,314 -0.55(-0.70%)
Feb 12, 2015 76.17 77.99 76.17 77.95 3,094,492 +1.40(+1.82%)
Feb 11, 2015 74.94 76.65 74.54 76.55 3,492,031 +1.73(+2.32%)
Feb 10, 2015 74.68 74.85 73.50 74.82 3,367,400 +0.90(+1.22%)
Feb 09, 2015 74.89 75.13 71.83 73.91 4,010,707 -1.20(-1.60%)
Feb 06, 2015 72.05 76.17 71.60 75.12 6,705,342 +3.67(+5.14%)
Feb 05, 2015 73.03 73.71 70.82 71.45 7,273,154 -1.35(-1.86%)
Feb 04, 2015 72.18 73.38 71.96 72.80 5,236,352 +0.01(+0.01%)
Feb 03, 2015 70.88 72.86 70.64 72.79 3,184,713 +1.71(+2.40%)
Feb 02, 2015 72.97 73.28 69.53 71.08 3,429,492 -1.34(-1.85%)
Jan 30, 2015 72.76 73.21 71.34 72.43 2,690,339 -0.48(-0.66%)
Jan 29, 2015 72.48 73.45 70.21 72.91 3,566,575 +0.68(+0.94%)
Jan 28, 2015 73.76 74.98 71.75 72.23 6,106,673 +1.00(+1.41%)
Jan 27, 2015 71.20 72.01 70.81 71.23 2,998,487 -1.00(-1.38%)
Jan 26, 2015 72.98 72.98 71.33 72.23 3,125,927 -1.01(-1.38%)
Jan 23, 2015 72.05 74.10 71.33 73.24 3,049,578 +1.07(+1.48%)
Jan 22, 2015 72.72 73.03 70.23 72.17 4,156,784 -0.22(-0.30%)
Jan 21, 2015 72.36 73.17 71.62 72.39 2,857,758 +0.47(+0.66%)
Jan 20, 2015 72.43 72.43 70.64 71.92 3,379,296 +0.79(+1.12%)
Jan 16, 2015 69.78 71.13 69.19 71.12 4,007,766 +1.19(+1.70%)
Jan 15, 2015 73.21 73.71 69.72 69.93 5,248,523 -3.16(-4.32%)
Jan 14, 2015 71.22 73.47 70.36 73.09 4,393,305 +0.76(+1.05%)
Jan 13, 2015 73.94 75.55 71.72 72.34 4,093,850 -1.01(-1.38%)
Jan 12, 2015 73.94 74.21 71.52 73.35 3,205,628 +0.03(+0.04%)
Jan 09, 2015 71.52 73.91 71.50 73.32 5,597,919 +2.26(+3.19%)
Jan 08, 2015 68.93 71.29 68.86 71.06 2,925,831 +3.20(+4.72%)
Jan 07, 2015 66.68 68.45 66.68 67.85 2,971,399 +1.78(+2.69%)
Jan 06, 2015 68.92 69.17 65.91 66.07 4,492,171 -3.30(-4.76%)
Jan 05, 2015 70.21 70.29 68.88 69.38 4,304,747 -0.74(-1.05%)
Jan 02, 2015 69.89 71.09 68.65 70.12 2,811,583 +0.37(+0.54%)
Dec 31, 2014 68.98 69.74 69.74 69.74 2,421,069 +0.75(+1.09%)
Dec 30, 2014 69.30 69.54 68.03 68.99 2,014,727 -0.64(-0.92%)
Dec 29, 2014 70.39 70.39 69.30 69.63 1,704,504 -0.31(-0.44%)
Dec 26, 2014 70.07 70.65 69.62 69.94 841,873 -0.11(-0.16%)
Dec 24, 2014 69.85 70.06 70.06 70.06 760,794 +0.43(+0.62%)
Dec 23, 2014 71.02 71.18 69.55 69.62 1,637,330 -0.93(-1.32%)
Dec 22, 2014 69.91 70.96 69.75 70.56 1,446,293 +0.73(+1.05%)
Dec 19, 2014 71.21 71.35 69.26 69.82 2,914,340 -1.21(-1.71%)
Dec 18, 2014 70.77 71.14 69.72 71.04 3,175,004 +2.18(+3.17%)
Dec 17, 2014 66.92 68.98 65.97 68.86 2,317,568 +2.50(+3.77%)
Dec 16, 2014 65.16 68.64 64.22 66.36 4,083,461 +0.51(+0.78%)
Dec 15, 2014 67.79 68.00 65.21 65.84 3,968,273 -1.15(-1.72%)
Dec 12, 2014 67.32 68.42 66.40 66.99 2,574,747 -1.42(-2.08%)
Dec 11, 2014 69.49 70.18 68.20 68.42 2,410,739 -0.18(-0.26%)
Dec 10, 2014 69.93 70.56 68.46 68.60 2,797,274 -1.49(-2.13%)
Dec 09, 2014 68.61 70.35 68.02 70.09 2,844,246 +0.61(+0.88%)
Dec 08, 2014 70.29 71.09 68.87 69.48 2,629,367 -1.02(-1.45%)
Dec 05, 2014 69.83 70.84 69.40 70.50 2,733,469 +1.00(+1.43%)
Dec 04, 2014 70.39 70.47 68.78 69.51 3,570,990 -0.65(-0.92%)
Dec 03, 2014 69.53 70.52 69.18 70.15 4,025,095 +1.36(+1.98%)
Dec 02, 2014 68.55 69.11 67.68 68.79 3,941,568 -0.47(-0.69%)
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.