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 (%)
Sep 28, 2018 78.21 78.96 77.64 78.54 5,345,399 -0.02(-0.02%)
Sep 27, 2018 78.91 79.63 78.08 78.56 5,456,306 +0.21(+0.27%)
Sep 26, 2018 79.34 79.79 77.48 78.35 10,518,003 -1.12(-1.41%)
Sep 25, 2018 82.78 83.03 79.28 79.47 13,826,974 -4.21(-5.03%)
Sep 24, 2018 85.24 85.58 83.41 83.68 4,926,826 -2.20(-2.56%)
Sep 21, 2018 86.12 86.28 84.85 85.87 9,898,239 -0.15(-0.17%)
Sep 20, 2018 85.13 86.12 84.79 86.02 6,544,091 +1.57(+1.86%)
Sep 19, 2018 83.62 84.54 83.62 84.45 4,341,165 +0.46(+0.55%)
Sep 18, 2018 82.59 84.23 82.36 83.99 4,873,921 +1.40(+1.70%)
Sep 17, 2018 85.77 85.89 82.45 82.59 4,486,486 -2.39(-2.81%)
Sep 14, 2018 84.52 85.59 83.78 84.98 7,961,335 +0.78(+0.92%)
Sep 13, 2018 82.45 84.52 82.08 84.20 10,754,168 +2.85(+3.50%)
Sep 12, 2018 81.00 81.39 77.50 81.35 17,395,552 -0.71(-0.86%)
Sep 11, 2018 85.20 85.20 80.86 82.06 16,375,953 -3.77(-4.39%)
Sep 10, 2018 86.21 87.16 85.72 85.83 9,320,823 -0.31(-0.36%)
Sep 07, 2018 86.58 87.09 85.35 86.14 11,148,794 +0.03(+0.03%)
Sep 06, 2018 86.01 86.48 85.47 86.11 9,977,538 +0.10(+0.12%)
Sep 05, 2018 86.67 86.77 85.13 86.01 8,222,977 -0.71(-0.82%)
Sep 04, 2018 85.48 86.94 85.34 86.72 8,639,213 +1.39(+1.63%)
Aug 31, 2018 85.33 85.33 85.33 0 +0.87(+1.03%)
Aug 30, 2018 85.39 85.64 84.08 84.46 5,700,498 -1.49(-1.74%)
Aug 29, 2018 85.39 86.22 84.92 85.95 6,011,743 +0.58(+0.68%)
Aug 28, 2018 84.87 85.62 84.67 85.38 8,097,453 +0.81(+0.95%)
Aug 27, 2018 84.58 84.82 84.01 84.57 6,509,778 +0.30(+0.36%)
Aug 24, 2018 83.20 84.53 83.09 84.27 7,985,894 +1.19(+1.43%)
Aug 23, 2018 84.08 84.08 82.55 83.08 6,024,039 -0.49(-0.59%)
Aug 22, 2018 83.69 84.19 82.96 83.57 6,188,374 -0.68(-0.80%)
Aug 21, 2018 82.95 84.78 82.52 84.25 7,986,380 +1.68(+2.03%)
Aug 20, 2018 82.39 83.12 80.99 82.57 7,051,734 +0.33(+0.40%)
Aug 17, 2018 81.88 82.61 81.17 82.24 6,367,278 +0.12(+0.15%)
Aug 16, 2018 82.51 82.68 81.78 82.12 4,550,812 -0.11(-0.13%)
Aug 15, 2018 82.19 82.41 79.40 82.23 16,636,021 -1.31(-1.57%)
Aug 14, 2018 85.28 85.42 82.73 83.54 11,646,054 -1.80(-2.11%)
Aug 13, 2018 86.75 86.75 84.63 85.35 9,714,994 -1.28(-1.48%)
Aug 10, 2018 86.08 86.76 85.84 86.63 10,242,941 -1.03(-1.17%)
Aug 09, 2018 87.36 87.72 87.01 87.66 5,239,237 -0.11(-0.13%)
Aug 08, 2018 88.03 88.09 87.36 87.77 4,503,517 -0.16(-0.18%)
Aug 07, 2018 88.47 88.47 87.79 87.92 4,655,117 -0.29(-0.33%)
Aug 06, 2018 87.92 88.44 87.40 88.22 7,445,625 +0.34(+0.39%)
Aug 03, 2018 87.66 88.03 86.88 87.88 7,658,328 +0.29(+0.33%)
Aug 02, 2018 87.03 87.70 86.69 87.58 8,238,705 +0.18(+0.21%)
Aug 01, 2018 87.95 88.02 87.17 87.40 9,307,852 +0.05(+0.06%)
Jul 31, 2018 87.49 87.94 86.83 87.35 12,751,064 +0.47(+0.54%)
Jul 30, 2018 87.18 87.72 86.33 86.88 15,985,450 -0.13(-0.15%)
Jul 27, 2018 86.12 88.47 85.82 87.01 23,599,118 +1.98(+2.33%)
Jul 26, 2018 84.14 86.19 82.68 85.03 53,805,840 -5.09(-5.65%)
Jul 25, 2018 89.75 92.45 86.95 90.12 21,627,272 -2.10(-2.27%)
Jul 24, 2018 96.37 97.07 91.81 92.22 9,912,748 -4.06(-4.22%)
Jul 23, 2018 93.52 97.09 91.43 96.28 13,943,893 +1.59(+1.68%)
Jul 20, 2018 96.62 93.45 94.68 10,146,269 -0.17(-0.18%)
Jul 19, 2018 94.50 95.29 93.55 94.86 7,748,151 -2.70(-2.77%)
Jul 18, 2018 95.01 98.96 94.85 97.56 5,238,277 +2.58(+2.72%)
Jul 17, 2018 94.82 96.10 92.52 94.98 9,838,042 -0.35(-0.37%)
Jul 16, 2018 98.03 98.03 94.96 95.33 6,512,934 -3.18(-3.23%)
Jul 13, 2018 99.13 100.59 97.66 98.50 4,663,046 -0.80(-0.80%)
Jul 12, 2018 99.69 99.69 96.65 99.30 4,538,184 +0.72(+0.73%)
Jul 11, 2018 96.65 99.92 96.39 98.58 6,230,929 -2.52(-2.50%)
Jul 10, 2018 98.49 102.14 97.85 101.10 4,574,319 +2.73(+2.78%)
Jul 09, 2018 98.94 98.94 97.11 98.37 3,081,003 -0.09(-0.09%)
Jul 06, 2018 97.91 98.82 97.34 98.46 3,133,159 +0.72(+0.74%)
Jul 05, 2018 98.03 98.62 96.75 97.74 4,050,389 -0.17(-0.18%)
Jul 03, 2018 97.91 97.91 97.91 0 -1.77(-1.77%)
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.