Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 94.95 95.00 94.44 94.55 3,641,938 -0.23(-0.24%)
Mar 30, 2017 94.39 95.27 94.22 94.77 1,857,746 +0.12(+0.13%)
Mar 29, 2017 94.24 94.70 94.23 94.66 1,776,654 +0.40(+0.43%)
Mar 28, 2017 94.15 94.57 94.06 94.25 1,364,331 -0.04(-0.04%)
Mar 27, 2017 94.02 94.42 93.81 94.29 1,294,171 +0.21(+0.22%)
Mar 24, 2017 93.92 94.24 93.72 94.08 2,357,476 +0.26(+0.28%)
Mar 23, 2017 93.85 94.07 93.74 93.81 1,883,576 -0.03(-0.03%)
Mar 22, 2017 93.93 94.08 93.72 93.84 2,233,993 -0.19(-0.20%)
Mar 21, 2017 94.27 94.55 93.77 94.03 3,583,501 -0.36(-0.38%)
Mar 20, 2017 94.32 94.54 94.23 94.39 1,267,870 +0.05(+0.06%)
Mar 17, 2017 94.27 94.44 94.01 94.34 3,389,848 -0.12(-0.13%)
Mar 16, 2017 94.89 94.97 94.34 94.45 4,260,050 -0.32(-0.34%)
Mar 15, 2017 94.82 94.97 94.75 94.77 2,958,236 -0.05(-0.05%)
Mar 14, 2017 94.91 94.98 94.74 94.82 1,827,601 -0.17(-0.18%)
Mar 13, 2017 95.09 95.41 94.82 94.99 3,932,694 -0.21(-0.22%)
Mar 10, 2017 95.09 95.21 94.91 95.20 3,298,248 +0.27(+0.29%)
Mar 09, 2017 94.78 95.02 94.77 94.93 3,395,178 +0.05(+0.05%)
Mar 08, 2017 94.71 95.03 94.68 94.88 6,302,573 +0.09(+0.10%)
Mar 07, 2017 94.87 95.10 94.60 94.79 3,154,734 -0.11(-0.12%)
Mar 06, 2017 94.59 95.09 94.36 94.90 1,680,672 +0.03(+0.03%)
Mar 03, 2017 94.75 94.95 94.49 94.87 1,625,064 +0.23(+0.24%)
Mar 02, 2017 94.20 94.81 94.13 94.65 4,687,994 +0.37(+0.40%)
Mar 01, 2017 94.27 94.49 94.05 94.27 1,968,053 +0.36(+0.38%)
Feb 28, 2017 93.77 94.25 93.45 93.92 1,806,435 +0.00(+0.00%)
Feb 27, 2017 93.71 93.99 93.70 93.92 964,499 -0.02(-0.02%)
Feb 24, 2017 93.36 93.96 93.35 93.93 2,357,574 +0.22(+0.23%)
Feb 23, 2017 93.77 93.99 93.60 93.71 1,497,820 -0.05(-0.06%)
Feb 22, 2017 93.72 93.99 93.54 93.77 1,726,223 +0.05(+0.05%)
Feb 21, 2017 93.37 93.86 93.37 93.72 1,674,928 +0.18(+0.20%)
Feb 17, 2017 93.54 93.54 93.54 0 -0.08(-0.09%)
Feb 16, 2017 93.77 93.85 93.55 93.62 1,171,314 -0.08(-0.09%)
Feb 15, 2017 93.40 93.85 93.40 93.71 1,888,119 +0.27(+0.29%)
Feb 14, 2017 93.18 93.62 93.09 93.43 2,352,361 +0.02(+0.02%)
Feb 13, 2017 93.27 93.62 93.04 93.41 1,598,631 +0.25(+0.26%)
Feb 10, 2017 92.96 93.46 92.95 93.17 2,333,223 +0.36(+0.38%)
Feb 09, 2017 93.18 93.33 92.77 92.81 2,184,535 -0.44(-0.47%)
Feb 08, 2017 92.69 93.32 92.30 93.25 3,743,174 +0.74(+0.80%)
Feb 07, 2017 91.94 92.52 91.75 92.51 2,973,763 +1.11(+1.22%)
Feb 06, 2017 91.21 92.49 91.13 91.39 13,844,882 +0.54(+0.59%)
Feb 03, 2017 90.44 90.89 90.34 90.86 2,014,646 +0.41(+0.45%)
Feb 02, 2017 89.61 90.75 89.61 90.44 3,777,134 +1.15(+1.29%)
Feb 01, 2017 89.88 90.05 89.29 89.29 5,056,416 -0.09(-0.10%)
Jan 31, 2017 89.29 89.68 89.02 89.38 2,955,047 -0.16(-0.17%)
Jan 30, 2017 89.57 89.70 88.84 89.54 3,253,116 +0.13(+0.14%)
Jan 27, 2017 88.97 89.51 88.88 89.41 2,719,846 +0.57(+0.64%)
Jan 26, 2017 89.00 89.17 88.72 88.85 3,406,985 -0.22(-0.25%)
Jan 25, 2017 88.45 89.35 88.45 89.06 4,225,618 +0.73(+0.83%)
Jan 24, 2017 87.90 88.90 87.75 88.33 4,599,050 +0.64(+0.73%)
Jan 23, 2017 89.06 89.25 87.69 87.69 9,937,428 -1.64(-1.84%)
Jan 20, 2017 89.70 89.80 89.23 89.34 3,004,127 -0.24(-0.27%)
Jan 19, 2017 89.65 89.76 89.35 89.58 2,697,709 +0.05(+0.05%)
Jan 18, 2017 89.60 89.83 89.39 89.53 2,120,233 +0.36(+0.40%)
Jan 17, 2017 89.98 90.09 89.17 89.17 6,022,753 -0.69(-0.77%)
Jan 13, 2017 89.87 89.87 89.87 0 +0.07(+0.08%)
Jan 12, 2017 89.97 90.05 89.76 89.80 1,723,940 -0.16(-0.18%)
Jan 11, 2017 89.97 90.08 89.78 89.96 1,890,900 -0.14(-0.15%)
Jan 10, 2017 90.01 90.24 89.76 90.10 3,030,055 +0.47(+0.53%)
Jan 09, 2017 89.75 89.95 89.49 89.62 2,396,739 -0.09(-0.10%)
Jan 06, 2017 90.16 90.18 89.51 89.71 3,118,967 -0.17(-0.19%)
Jan 05, 2017 89.96 90.24 89.69 89.89 2,388,376 +0.09(+0.10%)
Jan 04, 2017 89.22 89.85 89.20 89.80 4,323,784 +0.58(+0.66%)
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.