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 (%)
Sep 30, 2016 91.40 95.93 91.40 93.52 25,873,404 +5.40(+6.13%)
Sep 29, 2016 75.28 89.93 74.72 88.12 26,632,476 +12.72(+16.88%)
Sep 28, 2016 75.67 76.46 75.00 75.40 2,794,181 -0.17(-0.23%)
Sep 27, 2016 75.39 76.28 74.94 75.57 3,789,705 -0.09(-0.12%)
Sep 26, 2016 76.14 76.77 75.54 75.66 2,957,591 -1.26(-1.63%)
Sep 23, 2016 77.04 77.93 76.58 76.92 2,978,339 -0.45(-0.58%)
Sep 22, 2016 77.28 77.50 76.74 77.37 2,012,814 +0.93(+1.21%)
Sep 21, 2016 76.25 76.71 75.76 76.44 2,068,300 +0.54(+0.71%)
Sep 20, 2016 76.80 76.92 75.62 75.90 2,558,246 -0.18(-0.24%)
Sep 19, 2016 77.33 77.50 75.50 76.08 3,690,614 -0.70(-0.91%)
Sep 16, 2016 78.72 79.05 76.51 76.78 4,273,571 -1.64(-2.09%)
Sep 15, 2016 76.53 78.71 76.35 78.42 3,113,926 +1.82(+2.38%)
Sep 14, 2016 75.09 76.60 75.09 76.60 3,113,500 +0.96(+1.27%)
Sep 13, 2016 76.23 76.38 74.77 75.63 3,776,879 -0.38(-0.49%)
Sep 12, 2016 74.25 76.28 73.46 76.01 4,703,910 +1.38(+1.85%)
Sep 09, 2016 77.74 77.76 74.47 74.63 6,258,279 -4.12(-5.23%)
Sep 08, 2016 79.31 79.61 78.26 78.74 3,701,990 -0.66(-0.83%)
Sep 07, 2016 80.34 80.47 79.38 79.40 3,195,580 -1.12(-1.39%)
Sep 06, 2016 80.58 80.66 79.32 80.52 3,273,627 -0.29(-0.36%)
Sep 02, 2016 80.91 80.81 80.81 80.81 2,318,117 +0.18(+0.23%)
Sep 01, 2016 81.02 81.58 80.12 80.63 3,443,775 -0.06(-0.08%)
Aug 31, 2016 80.80 81.04 80.23 80.69 2,351,126 -0.44(-0.54%)
Aug 30, 2016 81.78 82.15 80.72 81.13 2,066,632 -0.40(-0.49%)
Aug 29, 2016 81.31 82.10 81.30 81.54 1,734,276 +0.41(+0.51%)
Aug 26, 2016 80.29 81.86 80.08 81.13 2,617,613 +0.81(+1.00%)
Aug 25, 2016 80.14 81.13 80.14 80.32 2,677,126 +0.24(+0.30%)
Aug 24, 2016 81.25 82.37 79.65 80.08 3,248,822 -1.38(-1.70%)
Aug 23, 2016 81.48 81.75 80.43 81.47 2,200,799 +0.67(+0.83%)
Aug 22, 2016 80.80 81.24 80.48 80.80 1,960,563 -0.23(-0.28%)
Aug 19, 2016 80.29 81.62 80.28 81.02 2,763,673 +0.72(+0.89%)
Aug 18, 2016 81.10 81.35 80.13 80.31 2,132,489 -0.61(-0.75%)
Aug 17, 2016 80.23 80.95 79.82 80.91 2,051,153 +0.78(+0.97%)
Aug 16, 2016 81.13 81.16 80.06 80.14 2,901,953 -1.02(-1.25%)
Aug 15, 2016 79.44 81.41 79.13 81.15 3,419,561 +2.28(+2.89%)
Aug 12, 2016 78.38 79.21 78.34 78.87 1,525,870 -0.14(-0.17%)
Aug 11, 2016 79.19 79.52 78.56 79.01 1,977,331 +0.42(+0.54%)
Aug 10, 2016 79.36 79.38 78.17 78.59 2,018,645 -0.60(-0.75%)
Aug 09, 2016 79.07 79.73 78.93 79.18 1,909,110 +0.41(+0.52%)
Aug 08, 2016 78.84 79.84 78.21 78.77 2,639,807 +0.16(+0.21%)
Aug 05, 2016 77.45 79.13 77.36 78.60 2,550,073 +1.37(+1.77%)
Aug 04, 2016 76.51 77.38 75.90 77.24 2,785,714 +1.01(+1.32%)
Aug 03, 2016 74.96 76.29 74.92 76.23 2,474,600 +1.19(+1.59%)
Aug 02, 2016 77.48 77.57 74.87 75.04 5,693,117 -2.18(-2.83%)
Aug 01, 2016 77.40 77.47 76.69 77.22 4,135,713 +0.13(+0.17%)
Jul 29, 2016 77.40 78.69 76.32 77.09 4,702,369 -0.24(-0.31%)
Jul 28, 2016 77.63 80.49 76.15 77.33 9,790,865 -2.83(-3.53%)
Jul 27, 2016 81.43 81.69 79.79 80.16 7,350,546 -0.42(-0.52%)
Jul 26, 2016 78.07 80.62 78.07 80.58 10,805,346 +3.62(+4.71%)
Jul 25, 2016 77.17 77.89 76.68 76.96 4,077,229 -0.41(-0.53%)
Jul 22, 2016 75.96 77.58 75.37 77.38 4,503,104 +1.02(+1.33%)
Jul 21, 2016 77.20 77.61 76.21 76.36 7,422,859 -0.81(-1.05%)
Jul 20, 2016 75.32 77.80 75.00 77.17 7,013,903 +2.41(+3.23%)
Jul 19, 2016 75.11 75.56 74.52 74.75 2,972,591 -0.17(-0.23%)
Jul 18, 2016 73.86 75.02 73.71 74.93 4,588,684 +1.88(+2.57%)
Jul 15, 2016 73.31 73.57 72.88 73.05 2,689,116 +0.09(+0.13%)
Jul 14, 2016 72.33 73.40 71.72 72.96 10,695,751 -1.01(-1.36%)
Jul 13, 2016 74.44 74.67 73.72 73.97 3,307,328 +0.06(+0.09%)
Jul 12, 2016 74.08 75.06 73.60 73.90 3,937,048 +0.71(+0.96%)
Jul 11, 2016 73.57 74.05 73.08 73.20 4,168,115 +0.63(+0.87%)
Jul 08, 2016 70.65 72.63 70.11 72.56 3,936,712 +2.46(+3.50%)
Jul 07, 2016 69.90 71.27 69.61 70.11 4,073,686 +0.03(+0.04%)
Jul 05, 2016 71.01 71.13 69.58 70.08 3,704,597 -1.40(-1.96%)
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.