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 (%)
May 29, 2015 101.21 103.05 100.60 102.54 3,938,365 +1.33(+1.32%)
May 28, 2015 101.80 103.01 100.12 101.20 5,496,313 +0.07(+0.07%)
May 27, 2015 97.85 101.53 97.79 101.13 4,492,667 +3.40(+3.48%)
May 26, 2015 98.55 98.63 96.63 97.73 3,270,709 -0.17(-0.17%)
May 22, 2015 97.80 97.90 97.90 97.90 3,069,674 +0.35(+0.36%)
May 21, 2015 93.89 97.62 92.75 97.55 5,383,717 +3.57(+3.80%)
May 20, 2015 93.95 94.95 93.07 93.98 1,911,817 +0.08(+0.09%)
May 19, 2015 94.55 96.55 93.15 93.90 3,103,229 -0.29(-0.31%)
May 18, 2015 93.95 94.48 93.25 94.19 1,918,163 +0.36(+0.38%)
May 15, 2015 94.40 94.54 92.95 93.83 2,468,836 +0.05(+0.06%)
May 14, 2015 93.68 94.09 92.76 93.78 2,081,382 +0.93(+1.00%)
May 13, 2015 93.39 94.25 92.72 92.85 2,249,499 -0.13(-0.14%)
May 12, 2015 95.11 95.17 92.87 92.97 2,503,650 -1.64(-1.73%)
May 11, 2015 95.09 95.86 94.26 94.61 2,637,138 -0.37(-0.39%)
May 08, 2015 93.18 95.73 92.77 94.98 4,925,785 +2.96(+3.22%)
May 07, 2015 90.32 92.12 90.03 92.02 3,001,833 +2.06(+2.28%)
May 06, 2015 89.06 90.16 88.10 89.97 2,645,999 +0.96(+1.08%)
May 05, 2015 90.71 91.48 88.86 89.01 3,214,923 -2.46(-2.69%)
May 04, 2015 92.46 92.87 90.40 91.47 2,679,369 -0.79(-0.85%)
May 01, 2015 87.64 93.43 87.64 92.25 5,216,133 +4.45(+5.07%)
Apr 30, 2015 88.74 91.20 87.37 87.80 6,840,445 +0.64(+0.73%)
Apr 29, 2015 87.93 88.05 86.37 87.16 3,023,623 -0.73(-0.83%)
Apr 28, 2015 88.64 88.96 85.37 87.90 3,596,845 -0.65(-0.73%)
Apr 27, 2015 88.34 89.65 87.90 88.54 3,209,450 +1.46(+1.68%)
Apr 24, 2015 90.22 90.40 85.65 87.08 7,333,797 -2.97(-3.30%)
Apr 23, 2015 91.26 92.26 89.84 90.05 4,985,715 -3.75(-4.00%)
Apr 22, 2015 92.95 94.20 91.73 93.81 1,625,435 +1.32(+1.43%)
Apr 21, 2015 93.11 93.17 91.99 92.48 1,475,565 +0.19(+0.21%)
Apr 20, 2015 91.88 93.36 91.46 92.29 1,914,761 +1.19(+1.30%)
Apr 17, 2015 91.47 92.05 90.54 91.10 2,269,023 -1.74(-1.87%)
Apr 16, 2015 92.21 93.66 91.86 92.84 2,023,619 +0.80(+0.87%)
Apr 15, 2015 90.71 92.24 90.71 92.03 2,615,240 +1.94(+2.15%)
Apr 14, 2015 91.47 91.82 89.34 90.10 2,286,012 -1.52(-1.66%)
Apr 13, 2015 92.47 92.99 90.66 91.61 1,715,062 -0.96(-1.04%)
Apr 10, 2015 93.86 93.98 92.18 92.57 1,606,196 -0.69(-0.74%)
Apr 09, 2015 92.43 93.42 92.17 93.27 1,524,684 +0.22(+0.24%)
Apr 08, 2015 92.26 94.03 91.72 93.05 2,252,749 +1.35(+1.47%)
Apr 07, 2015 91.15 92.99 91.15 91.70 3,607,363 +0.38(+0.42%)
Apr 06, 2015 89.21 91.40 88.75 91.31 3,543,917 +0.63(+0.70%)
Apr 02, 2015 91.27 90.68 90.68 90.68 2,143,769 -0.44(-0.48%)
Apr 01, 2015 91.35 91.94 89.60 91.12 3,615,267 -0.56(-0.61%)
Mar 31, 2015 92.88 93.68 91.50 91.68 2,765,917 -1.89(-2.02%)
Mar 30, 2015 92.28 94.99 92.28 93.57 4,085,369 +2.29(+2.51%)
Mar 27, 2015 89.91 91.93 88.83 91.28 5,465,913 +2.21(+2.48%)
Mar 26, 2015 87.70 90.44 87.09 89.06 9,574,568 -2.42(-2.65%)
Mar 25, 2015 95.39 95.42 90.05 91.49 6,463,128 -3.55(-3.74%)
Mar 24, 2015 95.92 96.09 94.45 95.04 3,536,921 -0.78(-0.81%)
Mar 23, 2015 98.81 99.11 95.82 95.82 3,592,196 -2.87(-2.91%)
Mar 20, 2015 97.59 99.09 96.83 98.68 3,729,681 +2.48(+2.57%)
Mar 19, 2015 96.34 97.24 95.64 96.21 2,008,706 -0.04(-0.04%)
Mar 18, 2015 94.51 96.72 94.24 96.24 3,022,773 +1.40(+1.47%)
Mar 17, 2015 94.27 95.23 93.99 94.85 2,963,448 -0.49(-0.52%)
Mar 16, 2015 95.92 95.94 94.22 95.34 4,331,399 -0.27(-0.28%)
Mar 13, 2015 91.17 96.03 91.03 95.61 9,055,482 +5.56(+6.17%)
Mar 12, 2015 88.24 90.15 88.18 90.05 2,581,653 +0.58(+0.64%)
Mar 11, 2015 89.59 89.96 88.94 89.48 2,361,357 +0.37(+0.41%)
Mar 10, 2015 89.73 89.98 88.71 89.11 3,382,517 -1.07(-1.19%)
Mar 09, 2015 89.47 90.61 89.47 90.18 3,895,731 +0.22(+0.24%)
Mar 06, 2015 90.25 90.46 89.13 89.96 4,007,737 -0.17(-0.19%)
Mar 05, 2015 91.35 92.13 89.83 90.13 4,225,498 -0.73(-0.80%)
Mar 04, 2015 89.57 90.98 88.89 90.86 3,722,491 +0.68(+0.75%)
Mar 03, 2015 91.30 91.43 89.24 90.19 8,018,066 -0.76(-0.83%)
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.