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 (%)
Oct 31, 2017 106.99 107.33 106.81 107.31 2,386,768 +0.29(+0.27%)
Oct 30, 2017 106.74 107.24 106.60 107.02 3,139,454 -0.18(-0.17%)
Oct 27, 2017 107.14 107.54 107.10 107.20 3,413,361 +0.28(+0.27%)
Oct 26, 2017 107.87 108.18 106.91 106.92 4,733,104 +0.12(+0.11%)
Oct 25, 2017 106.89 107.07 106.56 106.80 2,075,793 -0.27(-0.26%)
Oct 24, 2017 106.81 107.26 106.71 107.07 1,825,975 +0.36(+0.34%)
Oct 23, 2017 106.08 106.75 106.08 106.71 1,983,758 +0.48(+0.45%)
Oct 20, 2017 106.07 106.29 105.80 106.24 3,674,857 +0.36(+0.34%)
Oct 19, 2017 105.57 105.88 105.44 105.88 1,305,119 +0.12(+0.11%)
Oct 18, 2017 105.46 105.90 105.46 105.76 2,346,639 +0.19(+0.18%)
Oct 17, 2017 105.40 105.61 105.36 105.57 1,529,845 +0.19(+0.18%)
Oct 16, 2017 105.90 105.91 105.21 105.38 1,493,824 -0.21(-0.20%)
Oct 13, 2017 106.05 106.05 105.47 105.58 1,430,315 -0.01(-0.01%)
Oct 12, 2017 105.57 105.75 105.25 105.59 1,389,282 -0.26(-0.24%)
Oct 11, 2017 105.38 105.99 105.27 105.85 2,474,611 +0.42(+0.40%)
Oct 10, 2017 105.11 105.58 104.93 105.43 3,090,362 +0.44(+0.42%)
Oct 09, 2017 104.60 105.13 104.50 104.99 2,001,158 +0.52(+0.50%)
Oct 06, 2017 104.51 104.89 104.42 104.47 3,118,777 +0.25(+0.24%)
Oct 05, 2017 104.28 104.36 104.11 104.22 996,490 -0.03(-0.03%)
Oct 04, 2017 103.87 104.33 103.69 104.25 1,834,565 +0.32(+0.31%)
Oct 03, 2017 103.80 103.99 103.61 103.93 1,340,212 +0.22(+0.21%)
Oct 02, 2017 103.73 103.95 103.46 103.71 2,733,039 +0.03(+0.03%)
Sep 29, 2017 103.56 103.96 103.44 103.68 1,970,217 +0.20(+0.19%)
Sep 28, 2017 103.32 103.66 103.32 103.48 1,736,726 +0.13(+0.12%)
Sep 27, 2017 103.05 103.50 103.05 103.35 1,298,025 +0.33(+0.32%)
Sep 26, 2017 103.05 103.23 102.96 103.02 1,344,273 -0.05(-0.04%)
Sep 25, 2017 103.18 103.26 103.01 103.06 2,604,260 -0.20(-0.20%)
Sep 22, 2017 103.18 103.39 103.13 103.27 800,496 -0.07(-0.07%)
Sep 21, 2017 103.13 103.46 102.99 103.34 1,493,871 +0.16(+0.15%)
Sep 20, 2017 103.46 103.55 103.14 103.18 1,357,003 -0.34(-0.33%)
Sep 19, 2017 103.51 103.64 103.44 103.52 1,020,381 -0.06(-0.06%)
Sep 18, 2017 103.47 103.81 103.41 103.59 1,797,666 +0.14(+0.13%)
Sep 15, 2017 103.14 103.45 103.13 103.45 1,936,986 +0.40(+0.39%)
Sep 14, 2017 103.10 103.37 102.97 103.05 1,935,012 -0.21(-0.20%)
Sep 13, 2017 103.33 103.42 103.23 103.26 1,203,097 -0.14(-0.13%)
Sep 12, 2017 103.28 103.42 103.26 103.39 1,135,566 +0.21(+0.20%)
Sep 11, 2017 103.14 103.32 102.92 103.18 688,203 +0.23(+0.22%)
Sep 08, 2017 103.05 103.12 102.83 102.95 698,673 -0.33(-0.32%)
Sep 07, 2017 102.89 103.37 102.81 103.28 1,018,531 +0.46(+0.45%)
Sep 06, 2017 103.20 103.20 102.45 102.83 2,542,084 -0.24(-0.23%)
Sep 05, 2017 103.19 103.46 102.95 103.06 1,663,876 -0.44(-0.43%)
Sep 01, 2017 103.41 103.64 103.41 103.50 1,341,471 -0.05(-0.05%)
Aug 31, 2017 103.07 103.64 103.02 103.56 2,540,202 +0.51(+0.50%)
Aug 30, 2017 102.96 103.21 102.96 103.05 1,070,117 +0.08(+0.08%)
Aug 29, 2017 102.91 103.23 102.88 102.96 1,302,295 -0.24(-0.23%)
Aug 28, 2017 102.83 103.35 102.68 103.20 1,404,585 +0.31(+0.30%)
Aug 25, 2017 102.77 103.00 102.59 102.89 1,184,702 +0.20(+0.20%)
Aug 24, 2017 103.03 103.12 102.62 102.69 1,281,051 -0.27(-0.26%)
Aug 23, 2017 103.15 103.15 102.95 102.95 973,568 -0.05(-0.04%)
Aug 22, 2017 103.09 103.36 102.99 103.00 561,548 +0.00(+0.00%)
Aug 21, 2017 103.22 103.30 102.84 103.00 969,200 -0.09(-0.09%)
Aug 18, 2017 103.32 103.32 103.04 103.09 769,022 -0.02(-0.02%)
Aug 17, 2017 103.40 103.46 102.99 103.11 1,437,906 -0.29(-0.28%)
Aug 16, 2017 103.42 103.46 103.18 103.40 543,719 -0.04(-0.04%)
Aug 15, 2017 103.28 103.44 103.15 103.44 914,315 +0.28(+0.28%)
Aug 14, 2017 103.14 103.41 102.99 103.16 1,117,617 +0.29(+0.28%)
Aug 11, 2017 102.28 102.94 102.28 102.86 2,223,102 +0.07(+0.07%)
Aug 10, 2017 103.46 103.46 102.75 102.79 2,416,311 -0.89(-0.86%)
Aug 09, 2017 103.23 103.69 103.20 103.68 1,214,662 +0.10(+0.10%)
Aug 08, 2017 103.61 103.95 103.43 103.58 1,719,962 +0.02(+0.02%)
Aug 07, 2017 103.28 103.78 103.06 103.56 2,566,942 +0.50(+0.48%)
Aug 04, 2017 103.40 102.45 103.06 6,128,273 +1.61(+1.59%)
Aug 03, 2017 101.32 101.81 101.24 101.45 2,081,509 -0.20(-0.20%)
Aug 02, 2017 101.84 101.96 101.62 101.65 3,716,587 -0.20(-0.20%)
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.