Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 76.50 79.82 76.46 79.54 3,531,856 +4.34(+5.77%)
Sep 29, 2015 75.90 76.81 73.88 75.20 2,968,142 -0.10(-0.13%)
Sep 28, 2015 79.24 79.24 75.23 75.30 2,917,114 -3.91(-4.94%)
Sep 25, 2015 79.02 80.90 78.19 79.21 2,963,313 +0.94(+1.20%)
Sep 24, 2015 76.98 79.01 73.80 78.27 5,924,584 +0.10(+0.13%)
Sep 23, 2015 78.93 79.47 77.76 78.17 2,872,456 -0.71(-0.90%)
Sep 22, 2015 80.92 81.19 78.61 78.88 4,144,245 -3.65(-4.43%)
Sep 21, 2015 82.35 83.68 81.57 82.53 2,429,437 +0.25(+0.30%)
Sep 18, 2015 81.79 83.36 80.84 82.29 3,617,920 -0.86(-1.03%)
Sep 17, 2015 82.95 84.94 82.42 83.15 3,070,827 +0.07(+0.09%)
Sep 16, 2015 82.67 83.13 81.42 83.07 2,414,533 +0.43(+0.52%)
Sep 15, 2015 82.99 84.65 82.49 82.64 3,066,593 +0.19(+0.23%)
Sep 14, 2015 82.16 82.68 80.59 82.45 3,113,223 +1.69(+2.09%)
Sep 11, 2015 78.74 81.06 77.76 80.76 3,453,144 +1.40(+1.76%)
Sep 10, 2015 80.48 81.51 78.65 79.36 4,422,097 -1.82(-2.24%)
Sep 09, 2015 84.02 86.69 80.97 81.18 5,373,579 -1.65(-2.00%)
Sep 08, 2015 79.59 83.26 79.47 82.83 4,934,878 +5.71(+7.40%)
Sep 04, 2015 76.60 77.13 77.13 77.13 2,578,150 -1.17(-1.49%)
Sep 03, 2015 77.76 79.34 77.53 78.29 2,980,766 +0.75(+0.97%)
Sep 02, 2015 75.65 77.57 74.61 77.55 3,884,348 +2.79(+3.73%)
Sep 01, 2015 74.97 77.50 74.28 74.76 4,241,126 -2.57(-3.32%)
Aug 31, 2015 78.33 79.10 76.78 77.33 3,249,430 -1.90(-2.40%)
Aug 28, 2015 78.56 79.75 78.40 79.23 2,120,955 +0.08(+0.10%)
Aug 27, 2015 80.08 80.61 77.62 79.14 5,950,470 +1.48(+1.91%)
Aug 26, 2015 77.17 78.00 73.80 77.66 4,457,644 +3.82(+5.17%)
Aug 25, 2015 76.18 77.41 73.66 73.85 6,266,925 +1.44(+1.99%)
Aug 24, 2015 67.22 76.59 65.82 72.40 10,034,754 -0.98(-1.33%)
Aug 21, 2015 71.68 75.79 74.92 73.38 6,886,245 -1.54(-2.06%)
Aug 20, 2015 78.71 78.71 74.68 74.92 7,713,673 -4.56(-5.73%)
Aug 19, 2015 81.31 81.84 78.95 79.48 5,756,757 -1.21(-1.51%)
Aug 18, 2015 83.71 84.21 80.34 80.70 5,131,008 -2.96(-3.54%)
Aug 17, 2015 82.98 83.74 82.19 83.66 4,408,867 -0.04(-0.04%)
Aug 14, 2015 85.55 85.69 83.47 83.69 3,448,229 -1.85(-2.17%)
Aug 13, 2015 85.34 86.25 83.98 85.55 4,009,070 -0.16(-0.19%)
Aug 12, 2015 84.88 86.68 82.26 85.71 8,787,749 -2.24(-2.55%)
Aug 11, 2015 89.09 89.52 87.14 87.95 3,930,061 -2.74(-3.02%)
Aug 10, 2015 88.44 90.87 88.08 90.69 2,855,886 +2.69(+3.05%)
Aug 07, 2015 87.04 88.17 85.88 88.01 2,376,328 +0.56(+0.64%)
Aug 06, 2015 89.04 89.06 85.17 87.45 3,827,041 -1.18(-1.33%)
Aug 05, 2015 87.04 89.33 86.79 88.63 3,174,960 +1.59(+1.83%)
Aug 04, 2015 87.68 89.13 85.57 87.04 5,909,557 -2.46(-2.75%)
Aug 03, 2015 88.12 89.66 87.50 89.49 3,081,277 +0.90(+1.01%)
Jul 31, 2015 88.92 91.59 88.36 88.60 5,439,199 -0.80(-0.90%)
Jul 30, 2015 87.69 90.12 86.05 89.40 7,142,130 +5.54(+6.61%)
Jul 29, 2015 83.36 85.37 82.36 83.86 4,361,246 +0.69(+0.83%)
Jul 28, 2015 81.72 84.07 79.81 83.16 3,705,883 +2.58(+3.20%)
Jul 27, 2015 81.25 81.72 79.41 80.59 3,491,243 -1.88(-2.28%)
Jul 24, 2015 85.88 86.32 82.29 82.47 3,925,329 -2.48(-2.92%)
Jul 23, 2015 84.40 86.30 84.05 84.95 5,418,947 +2.48(+3.01%)
Jul 22, 2015 79.67 82.75 78.30 82.47 9,027,403 -1.94(-2.29%)
Jul 21, 2015 82.13 84.49 82.10 84.41 4,018,711 +2.18(+2.66%)
Jul 20, 2015 83.89 83.89 81.89 82.22 3,170,828 -1.16(-1.39%)
Jul 17, 2015 84.20 84.60 81.91 83.38 3,872,005 -0.47(-0.56%)
Jul 16, 2015 85.39 85.60 82.79 83.85 5,450,911 -1.00(-1.17%)
Jul 15, 2015 86.55 86.77 84.73 84.84 3,929,281 -1.70(-1.96%)
Jul 14, 2015 84.50 87.16 84.50 86.54 4,101,101 +2.69(+3.20%)
Jul 13, 2015 85.78 86.29 83.15 83.86 4,725,081 -0.85(-1.00%)
Jul 10, 2015 83.81 85.78 83.81 84.71 5,304,531 +2.03(+2.45%)
Jul 09, 2015 85.87 86.77 82.00 82.68 5,990,906 -1.58(-1.87%)
Jul 08, 2015 86.56 87.11 83.52 84.26 6,919,403 -3.87(-4.39%)
Jul 07, 2015 88.35 88.88 83.15 88.12 5,652,031 -0.22(-0.25%)
Jul 06, 2015 88.34 90.60 87.58 88.34 2,351,113 -1.29(-1.44%)
Jul 02, 2015 89.06 89.63 89.63 89.63 1,812,181 +0.45(+0.50%)
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.