Nxp Semiconductors (NQ: NXPI )

200.47 USD -1.30 (-0.64%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 102.65 103.18 102.30 102.81 1,650,151 +0.00(+0.00%)
Feb 27, 2017 102.58 102.89 102.57 102.81 881,055 -0.02(-0.02%)
Feb 24, 2017 102.20 102.86 102.19 102.83 2,153,608 +0.24(+0.23%)
Feb 23, 2017 102.65 102.89 102.46 102.59 1,368,236 -0.06(-0.06%)
Feb 22, 2017 102.60 102.89 102.40 102.65 1,576,878 +0.05(+0.05%)
Feb 21, 2017 102.21 102.75 102.21 102.60 1,530,021 +0.20(+0.20%)
Feb 17, 2017 102.40 102.40 102.40 0 -0.09(-0.09%)
Feb 16, 2017 102.65 102.74 102.41 102.49 1,069,978 -0.09(-0.09%)
Feb 15, 2017 102.25 102.74 102.25 102.58 1,724,768 +0.30(+0.29%)
Feb 14, 2017 102.00 102.49 101.91 102.28 2,148,846 +0.02(+0.02%)
Feb 13, 2017 102.10 102.49 101.85 102.26 1,460,325 +0.27(+0.26%)
Feb 10, 2017 101.76 102.31 101.75 101.99 2,131,363 +0.39(+0.38%)
Feb 09, 2017 102.00 102.17 101.55 101.60 1,995,539 -0.48(-0.47%)
Feb 08, 2017 101.47 102.15 101.04 102.08 3,419,332 +0.81(+0.80%)
Feb 07, 2017 100.65 101.28 100.44 101.27 2,716,487 +1.22(+1.22%)
Feb 06, 2017 99.85 101.25 99.76 100.05 12,647,085 +0.59(+0.59%)
Feb 03, 2017 99.00 99.50 98.90 99.46 1,840,348 +0.45(+0.45%)
Feb 02, 2017 98.10 99.34 98.10 99.01 3,450,354 +1.26(+1.29%)
Feb 01, 2017 98.39 98.58 97.75 97.75 4,618,958 -0.10(-0.10%)
Jan 31, 2017 97.75 98.17 97.46 97.85 2,699,390 -0.17(-0.17%)
Jan 30, 2017 98.05 98.20 97.25 98.02 2,971,671 +0.14(+0.14%)
Jan 27, 2017 97.40 97.99 97.30 97.88 2,484,538 +0.62(+0.64%)
Jan 26, 2017 97.43 97.62 97.12 97.26 3,112,228 -0.24(-0.25%)
Jan 25, 2017 96.83 97.81 96.83 97.50 3,860,037 +0.80(+0.83%)
Jan 24, 2017 96.23 97.32 96.06 96.70 4,201,161 +0.70(+0.73%)
Jan 23, 2017 97.50 97.70 96.00 96.00 9,077,687 -1.80(-1.84%)
Jan 20, 2017 98.20 98.31 97.68 97.80 2,744,224 -0.26(-0.27%)
Jan 19, 2017 98.14 98.26 97.81 98.06 2,464,316 +0.05(+0.05%)
Jan 18, 2017 98.09 98.34 97.86 98.01 1,936,800 +0.39(+0.40%)
Jan 17, 2017 98.50 98.62 97.61 97.62 5,501,692 -0.76(-0.77%)
Jan 13, 2017 98.38 98.38 98.38 0 +0.08(+0.08%)
Jan 12, 2017 98.49 98.58 98.26 98.30 1,574,793 -0.18(-0.18%)
Jan 11, 2017 98.49 98.61 98.28 98.48 1,727,308 -0.15(-0.15%)
Jan 10, 2017 98.54 98.79 98.26 98.63 2,767,909 +0.52(+0.53%)
Jan 09, 2017 98.25 98.47 97.97 98.11 2,189,384 -0.10(-0.10%)
Jan 06, 2017 98.70 98.72 97.99 98.21 2,849,128 -0.19(-0.19%)
Jan 05, 2017 98.48 98.79 98.18 98.40 2,181,745 +0.10(+0.10%)
Jan 04, 2017 97.67 98.36 97.65 98.30 3,949,710 +0.64(+0.66%)
Jan 03, 2017 98.25 98.25 97.55 97.66 2,392,823 -0.35(-0.36%)
Dec 30, 2016 98.01 98.01 98.01 0 -0.09(-0.09%)
Dec 29, 2016 98.40 98.64 98.01 98.10 1,823,489 -0.29(-0.29%)
Dec 28, 2016 99.11 99.18 98.36 98.39 2,359,266 -0.61(-0.62%)
Dec 27, 2016 98.40 99.21 98.39 99.00 1,507,046 +0.80(+0.81%)
Dec 23, 2016 98.20 98.20 98.20 0 +0.32(+0.33%)
Dec 22, 2016 97.60 97.91 97.39 97.88 1,803,053 +0.18(+0.18%)
Dec 21, 2016 97.00 97.75 96.95 97.70 1,788,720 +0.60(+0.62%)
Dec 20, 2016 97.31 97.77 96.85 97.10 2,764,368 -0.03(-0.03%)
Dec 19, 2016 97.29 97.52 97.04 97.13 2,347,105 -0.06(-0.06%)
Dec 16, 2016 97.82 97.90 97.01 97.19 4,929,700 -0.59(-0.60%)
Dec 15, 2016 97.75 98.29 97.69 97.78 4,155,387 -0.05(-0.05%)
Dec 14, 2016 98.20 98.39 97.80 97.83 3,679,751 -0.37(-0.38%)
Dec 13, 2016 98.35 98.62 98.08 98.20 3,244,221 +0.06(+0.06%)
Dec 12, 2016 98.14 98.50 98.06 98.14 1,954,680 -0.19(-0.19%)
Dec 09, 2016 98.45 98.57 98.00 98.33 1,962,214 +0.18(+0.18%)
Dec 08, 2016 98.65 98.99 98.12 98.15 2,019,902 -0.24(-0.24%)
Dec 07, 2016 98.00 98.45 97.57 98.39 2,364,145 +0.58(+0.59%)
Dec 06, 2016 97.56 98.20 97.52 97.81 2,247,047 +0.01(+0.01%)
Dec 05, 2016 98.24 98.34 97.65 97.80 2,825,515 -0.17(-0.17%)
Dec 02, 2016 98.00 98.55 97.75 97.97 3,091,479 +0.22(+0.23%)
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.