Nxp Semiconductors (NQ: NXPI )

188.80 USD +2.59 (+1.39%)
Streaming Delayed Price Updated: 6:13 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 85.34 85.94 84.52 84.89 1,656,903 -0.07(-0.08%)
Feb 26, 2015 84.92 86.04 84.12 84.96 1,840,587 +0.07(+0.08%)
Feb 25, 2015 85.51 85.76 84.47 84.89 1,593,961 -1.02(-1.18%)
Feb 24, 2015 84.66 85.93 83.62 85.91 2,250,357 +1.41(+1.67%)
Feb 23, 2015 84.60 84.69 83.63 84.50 1,888,023 -0.16(-0.19%)
Feb 20, 2015 85.61 85.70 84.15 84.66 2,103,843 -1.01(-1.18%)
Feb 19, 2015 85.18 85.69 84.28 85.67 2,163,359 +0.31(+0.36%)
Feb 18, 2015 84.52 85.48 83.59 85.36 2,119,527 +1.64(+1.96%)
Feb 17, 2015 85.00 85.28 83.41 83.72 2,706,075 -1.07(-1.26%)
Feb 13, 2015 86.14 84.79 84.79 84.79 2,719,700 -0.60(-0.70%)
Feb 12, 2015 83.44 85.43 83.44 85.39 2,824,842 +1.53(+1.82%)
Feb 11, 2015 82.09 83.97 81.66 83.86 3,187,740 +1.90(+2.32%)
Feb 10, 2015 81.81 82.00 80.52 81.96 3,073,969 +0.99(+1.22%)
Feb 09, 2015 82.04 82.30 78.69 80.97 3,661,219 -1.32(-1.60%)
Feb 06, 2015 78.93 83.44 78.43 82.29 6,121,047 +4.02(+5.14%)
Feb 05, 2015 80.00 80.75 77.58 78.27 6,639,380 -1.48(-1.86%)
Feb 04, 2015 79.07 80.39 78.83 79.75 4,780,063 +0.01(+0.01%)
Feb 03, 2015 77.65 79.81 77.38 79.74 2,907,201 +1.87(+2.40%)
Feb 02, 2015 79.93 80.27 76.17 77.87 3,130,650 -1.47(-1.85%)
Jan 30, 2015 79.71 80.20 78.15 79.34 2,455,906 -0.53(-0.66%)
Jan 29, 2015 79.40 80.46 76.91 79.87 3,255,788 +0.75(+0.94%)
Jan 28, 2015 80.80 82.14 78.60 79.12 5,574,545 +1.10(+1.41%)
Jan 27, 2015 78.00 78.88 77.57 78.03 2,737,203 -1.10(-1.38%)
Jan 26, 2015 79.95 79.95 78.14 79.12 2,853,538 -1.11(-1.38%)
Jan 23, 2015 78.93 81.17 78.14 80.23 2,783,842 +1.17(+1.48%)
Jan 22, 2015 79.66 80.00 76.93 79.06 3,794,567 -0.24(-0.30%)
Jan 21, 2015 79.27 80.16 78.46 79.30 2,608,737 +0.52(+0.66%)
Jan 20, 2015 79.34 79.34 77.38 78.78 3,084,828 +0.87(+1.12%)
Jan 16, 2015 76.44 77.92 75.80 77.91 3,658,534 +1.30(+1.70%)
Jan 15, 2015 80.20 80.75 76.38 76.61 4,791,173 -3.46(-4.32%)
Jan 14, 2015 78.02 80.48 77.08 80.07 4,010,478 +0.83(+1.05%)
Jan 13, 2015 81.00 82.76 78.57 79.24 3,737,117 -1.11(-1.38%)
Jan 12, 2015 81.00 81.29 78.35 80.35 2,926,294 +0.03(+0.04%)
Jan 09, 2015 78.35 80.97 78.32 80.32 5,110,123 +2.48(+3.19%)
Jan 08, 2015 75.51 78.10 75.43 77.84 2,670,878 +3.51(+4.72%)
Jan 07, 2015 73.04 74.98 73.04 74.33 2,712,475 +1.95(+2.69%)
Jan 06, 2015 75.50 75.77 72.20 72.38 4,100,729 -3.62(-4.76%)
Jan 05, 2015 76.91 77.00 75.46 76.00 3,929,637 -0.81(-1.05%)
Jan 02, 2015 76.56 77.88 75.20 76.81 2,566,585 +0.41(+0.54%)
Dec 31, 2014 75.56 76.40 76.40 76.40 2,210,100 +0.82(+1.08%)
Dec 30, 2014 75.91 76.18 74.52 75.58 1,839,166 -0.70(-0.92%)
Dec 29, 2014 77.11 77.11 75.91 76.28 1,555,976 -0.34(-0.44%)
Dec 26, 2014 76.76 77.39 76.27 76.62 768,514 -0.12(-0.16%)
Dec 24, 2014 76.52 76.75 76.75 76.75 694,500 +0.48(+0.62%)
Dec 23, 2014 77.80 77.98 76.19 76.27 1,494,655 -1.02(-1.32%)
Dec 22, 2014 76.58 77.74 76.41 77.29 1,320,265 +0.80(+1.05%)
Dec 19, 2014 78.01 78.16 75.87 76.49 2,660,388 -1.33(-1.71%)
Dec 18, 2014 77.53 77.93 76.37 77.82 2,898,338 +2.39(+3.17%)
Dec 17, 2014 73.31 75.56 72.27 75.43 2,115,618 +2.74(+3.77%)
Dec 16, 2014 71.38 75.19 70.35 72.69 3,727,633 +0.56(+0.78%)
Dec 15, 2014 74.26 74.50 71.43 72.13 3,622,483 -1.26(-1.72%)
Dec 12, 2014 73.75 74.95 72.74 73.39 2,350,387 -1.56(-2.08%)
Dec 11, 2014 76.12 76.88 74.71 74.95 2,200,670 -0.20(-0.26%)
Dec 10, 2014 76.61 77.30 74.99 75.14 2,553,523 -1.64(-2.13%)
Dec 09, 2014 75.16 77.06 74.51 76.78 2,596,402 +0.67(+0.88%)
Dec 08, 2014 77.00 77.88 75.44 76.11 2,400,247 -1.12(-1.45%)
Dec 05, 2014 76.50 77.60 76.02 77.23 2,495,278 +1.09(+1.43%)
Dec 04, 2014 77.11 77.20 75.34 76.14 3,259,818 -0.71(-0.92%)
Dec 03, 2014 76.17 77.25 75.78 76.85 3,674,353 +1.49(+1.98%)
Dec 02, 2014 75.09 75.71 74.14 75.36 3,598,105 -0.52(-0.69%)
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.