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 (%)
Jan 30, 2015 73.03 73.48 71.60 72.69 2,680,672 -0.49(-0.66%)
Jan 29, 2015 72.74 73.71 70.46 73.17 3,553,760 +0.68(+0.94%)
Jan 28, 2015 74.03 75.25 72.01 72.49 6,084,732 +1.01(+1.41%)
Jan 27, 2015 71.46 72.27 71.07 71.48 2,987,714 -1.00(-1.38%)
Jan 26, 2015 73.25 73.25 71.59 72.49 3,114,696 -1.02(-1.38%)
Jan 23, 2015 72.31 74.36 71.59 73.50 3,038,621 +1.07(+1.48%)
Jan 22, 2015 72.98 73.29 70.48 72.43 4,141,849 -0.22(-0.30%)
Jan 21, 2015 72.62 73.44 71.88 72.65 2,847,490 +0.48(+0.66%)
Jan 20, 2015 72.69 72.69 70.89 72.17 3,367,154 +0.80(+1.12%)
Jan 16, 2015 70.03 71.39 69.44 71.38 3,993,366 +1.19(+1.70%)
Jan 15, 2015 73.48 73.98 69.98 70.19 5,229,665 -3.17(-4.32%)
Jan 14, 2015 71.48 73.73 70.62 73.36 4,377,520 +0.76(+1.05%)
Jan 13, 2015 74.21 75.82 71.98 72.60 4,079,141 -1.02(-1.38%)
Jan 12, 2015 74.21 74.47 71.78 73.61 3,194,111 +0.03(+0.04%)
Jan 09, 2015 71.78 74.18 71.75 73.59 5,577,806 +2.27(+3.19%)
Jan 08, 2015 69.18 71.55 69.11 71.31 2,915,319 +3.22(+4.72%)
Jan 07, 2015 66.92 68.69 66.92 68.10 2,960,723 +1.79(+2.69%)
Jan 06, 2015 69.17 69.42 66.15 66.31 4,476,031 -3.32(-4.76%)
Jan 05, 2015 70.46 70.54 69.13 69.63 4,289,281 -0.74(-1.05%)
Jan 02, 2015 70.14 71.35 68.89 70.37 2,801,481 +0.38(+0.54%)
Dec 31, 2014 69.22 69.99 69.99 69.99 2,412,370 +0.75(+1.09%)
Dec 30, 2014 69.55 69.79 68.27 69.24 2,007,488 -0.64(-0.92%)
Dec 29, 2014 70.64 70.64 69.55 69.88 1,698,380 -0.31(-0.44%)
Dec 26, 2014 70.32 70.90 69.88 70.20 838,849 -0.11(-0.16%)
Dec 24, 2014 70.10 70.31 70.31 70.31 758,061 +0.44(+0.62%)
Dec 23, 2014 71.28 71.44 69.80 69.88 1,631,447 -0.93(-1.32%)
Dec 22, 2014 70.16 71.22 70.00 70.81 1,441,096 +0.73(+1.05%)
Dec 19, 2014 71.47 71.61 69.51 70.08 2,903,869 -1.22(-1.71%)
Dec 18, 2014 71.03 71.40 69.97 71.30 3,163,596 +2.19(+3.17%)
Dec 17, 2014 67.16 69.22 66.21 69.11 2,309,241 +2.51(+3.77%)
Dec 16, 2014 65.39 68.89 64.45 66.60 4,068,789 +0.51(+0.78%)
Dec 15, 2014 68.03 68.25 65.44 66.08 3,954,015 -1.15(-1.72%)
Dec 12, 2014 67.57 68.67 66.64 67.24 2,565,496 -1.43(-2.08%)
Dec 11, 2014 69.74 70.43 68.44 68.67 2,402,077 -0.18(-0.26%)
Dec 10, 2014 70.19 70.82 68.70 68.84 2,787,223 -1.50(-2.13%)
Dec 09, 2014 68.86 70.60 68.26 70.34 2,834,027 +0.61(+0.88%)
Dec 08, 2014 70.54 71.35 69.11 69.73 2,619,919 -1.03(-1.45%)
Dec 05, 2014 70.09 71.09 69.65 70.75 2,723,648 +1.00(+1.43%)
Dec 04, 2014 70.64 70.73 69.02 69.76 3,558,159 -0.65(-0.92%)
Dec 03, 2014 69.78 70.77 69.43 70.41 4,010,633 +1.36(+1.98%)
Dec 02, 2014 68.79 69.36 67.92 69.04 3,927,406 -0.48(-0.69%)
Dec 01, 2014 71.12 71.45 68.90 69.52 3,659,353 -1.77(-2.48%)
Nov 28, 2014 71.32 71.77 70.55 71.29 1,337,968 -0.04(-0.05%)
Nov 26, 2014 69.61 71.32 71.32 71.32 3,277,182 +1.56(+2.23%)
Nov 25, 2014 70.72 71.28 69.63 69.77 8,836,392 -0.03(-0.04%)
Nov 24, 2014 68.59 70.27 68.32 69.79 4,347,615 +1.22(+1.78%)
Nov 21, 2014 69.14 69.48 67.62 68.57 3,291,530 +0.65(+0.96%)
Nov 20, 2014 66.61 68.64 65.78 67.92 2,578,297 +1.04(+1.56%)
Nov 19, 2014 68.14 68.78 66.77 66.88 3,040,534 -1.42(-2.08%)
Nov 18, 2014 67.68 69.00 67.63 68.30 3,447,780 +0.16(+0.24%)
Nov 17, 2014 67.62 68.67 67.60 68.13 3,591,874 +0.59(+0.87%)
Nov 14, 2014 66.40 67.66 65.16 67.55 2,223,327 +1.05(+1.58%)
Nov 13, 2014 67.34 68.53 65.98 66.49 2,458,265 -0.75(-1.12%)
Nov 12, 2014 67.27 67.56 66.16 67.25 2,337,065 -0.40(-0.60%)
Nov 11, 2014 67.64 68.41 67.00 67.65 2,606,829 -0.50(-0.74%)
Nov 10, 2014 67.72 68.47 67.52 68.15 2,424,217 +0.78(+1.16%)
Nov 07, 2014 67.35 67.98 65.77 67.37 3,976,686 +0.06(+0.10%)
Nov 06, 2014 67.02 68.66 67.02 67.31 5,149,400 +0.10(+0.15%)
Nov 05, 2014 64.59 67.42 64.59 67.21 8,912,786 +3.38(+5.30%)
Nov 04, 2014 62.83 63.96 62.52 63.83 3,570,358 +0.38(+0.61%)
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.