Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 66.88 71.91 66.73 71.52 16,794,542 +4.88(+7.33%)
Oct 29, 2015 68.22 73.91 66.21 66.64 40,147,828 -16.36(-19.71%)
Oct 28, 2015 83.71 84.06 81.90 83.00 5,454,597 +0.57(+0.69%)
Oct 27, 2015 83.21 84.43 81.41 82.43 3,649,769 -1.01(-1.21%)
Oct 26, 2015 86.36 86.94 83.18 83.44 4,009,024 -4.27(-4.87%)
Oct 23, 2015 88.17 89.18 85.53 87.72 7,042,814 -1.70(-1.90%)
Oct 22, 2015 84.91 89.54 84.91 89.41 9,184,643 +6.05(+7.26%)
Oct 21, 2015 84.61 85.50 83.12 83.36 2,622,171 -0.61(-0.73%)
Oct 20, 2015 85.25 85.25 83.63 83.97 2,659,895 -1.31(-1.53%)
Oct 19, 2015 85.37 85.98 84.17 85.28 2,255,616 +0.18(+0.21%)
Oct 16, 2015 85.75 85.97 84.38 85.10 2,406,220 -0.79(-0.92%)
Oct 15, 2015 84.36 86.87 84.35 85.89 5,358,794 +2.35(+2.81%)
Oct 14, 2015 80.09 84.27 79.08 83.55 5,537,106 +4.11(+5.17%)
Oct 13, 2015 80.36 80.69 79.24 79.44 2,572,100 -1.82(-2.24%)
Oct 12, 2015 80.80 82.08 80.15 81.25 3,344,442 +1.54(+1.94%)
Oct 09, 2015 78.52 80.40 78.31 79.71 3,087,266 +0.76(+0.96%)
Oct 08, 2015 77.28 79.15 75.85 78.95 3,357,888 +1.42(+1.82%)
Oct 07, 2015 78.05 78.78 75.51 77.54 3,847,485 +0.19(+0.25%)
Oct 06, 2015 77.57 78.77 74.79 77.35 4,461,156 -0.52(-0.67%)
Oct 05, 2015 78.61 80.10 77.73 77.87 3,466,274 -0.53(-0.68%)
Oct 02, 2015 76.64 78.45 75.84 78.40 3,320,566 +0.49(+0.63%)
Oct 01, 2015 78.59 78.68 75.17 77.90 4,089,900 -1.58(-1.99%)
Sep 30, 2015 76.45 79.77 76.41 79.48 3,534,268 +4.34(+5.77%)
Sep 29, 2015 75.85 76.76 73.83 75.15 2,970,169 -0.10(-0.13%)
Sep 28, 2015 79.19 79.19 75.18 75.25 2,919,106 -3.91(-4.94%)
Sep 25, 2015 78.96 80.84 78.13 79.15 2,965,337 +0.94(+1.20%)
Sep 24, 2015 76.93 78.95 73.75 78.21 5,928,630 +0.10(+0.13%)
Sep 23, 2015 78.88 79.42 77.71 78.11 2,874,417 -0.71(-0.90%)
Sep 22, 2015 80.86 81.14 78.55 78.83 4,147,075 -3.65(-4.43%)
Sep 21, 2015 82.29 83.62 81.52 82.48 2,431,095 +0.25(+0.30%)
Sep 18, 2015 81.74 83.30 80.79 82.23 3,620,390 -0.86(-1.03%)
Sep 17, 2015 82.90 84.89 82.37 83.09 3,072,924 +0.07(+0.09%)
Sep 16, 2015 82.61 83.07 81.36 83.02 2,416,182 +0.43(+0.52%)
Sep 15, 2015 82.93 84.59 82.43 82.59 3,068,688 +0.19(+0.23%)
Sep 14, 2015 82.10 82.63 80.53 82.39 3,115,348 +1.69(+2.09%)
Sep 11, 2015 78.69 81.01 77.71 80.71 3,455,502 +1.40(+1.76%)
Sep 10, 2015 80.42 81.45 78.60 79.31 4,425,116 -1.82(-2.24%)
Sep 09, 2015 83.97 86.63 80.92 81.13 5,377,248 -1.65(-2.00%)
Sep 08, 2015 79.54 83.21 79.42 82.78 4,938,248 +5.71(+7.40%)
Sep 04, 2015 76.55 77.07 77.07 77.07 2,579,910 -1.17(-1.49%)
Sep 03, 2015 77.70 79.28 77.47 78.24 2,982,801 +0.75(+0.97%)
Sep 02, 2015 75.59 77.52 74.56 77.49 3,887,000 +2.78(+3.73%)
Sep 01, 2015 74.92 77.45 74.23 74.71 4,244,022 -2.57(-3.32%)
Aug 31, 2015 78.28 79.04 76.73 77.27 3,251,649 -1.90(-2.40%)
Aug 28, 2015 78.51 79.70 78.35 79.17 2,122,403 +0.08(+0.10%)
Aug 27, 2015 80.02 80.56 77.57 79.09 5,954,533 +1.48(+1.91%)
Aug 26, 2015 77.12 77.94 73.75 77.61 4,460,688 +3.82(+5.17%)
Aug 25, 2015 76.12 77.36 73.61 73.80 6,271,204 +1.44(+1.99%)
Aug 24, 2015 67.18 76.53 65.77 72.35 10,041,606 -0.98(-1.33%)
Aug 21, 2015 71.63 75.74 74.87 73.33 6,890,947 -1.54(-2.06%)
Aug 20, 2015 78.65 78.65 74.63 74.87 7,718,940 -4.56(-5.73%)
Aug 19, 2015 81.25 81.78 78.90 79.43 5,760,688 -1.21(-1.51%)
Aug 18, 2015 83.65 84.16 80.29 80.64 5,134,512 -2.96(-3.54%)
Aug 17, 2015 82.92 83.68 82.13 83.60 4,411,878 -0.04(-0.04%)
Aug 14, 2015 85.49 85.64 83.42 83.64 3,450,583 -1.85(-2.17%)
Aug 13, 2015 85.28 86.19 83.92 85.49 4,011,808 -0.16(-0.19%)
Aug 12, 2015 84.82 86.62 82.20 85.65 8,793,750 -2.24(-2.55%)
Aug 11, 2015 89.03 89.46 87.08 87.89 3,932,744 -2.74(-3.02%)
Aug 10, 2015 88.38 90.81 88.02 90.63 2,857,836 +2.68(+3.05%)
Aug 07, 2015 86.98 88.11 85.82 87.94 2,377,950 +0.56(+0.64%)
Aug 06, 2015 88.98 89.00 85.12 87.39 3,829,654 -1.18(-1.33%)
Aug 05, 2015 86.98 89.27 86.73 88.57 3,177,128 +1.59(+1.83%)
Aug 04, 2015 87.62 89.07 85.51 86.98 5,913,592 -2.46(-2.75%)
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.