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 (%)
Jul 31, 2017 100.71 100.84 100.56 100.78 2,775,234 +0.10(+0.10%)
Jul 28, 2017 100.59 100.85 100.53 100.68 2,235,105 -0.11(-0.11%)
Jul 27, 2017 100.35 100.88 100.34 100.79 3,115,343 +0.38(+0.37%)
Jul 26, 2017 100.25 100.44 100.25 100.42 2,968,338 +0.20(+0.20%)
Jul 25, 2017 100.08 100.42 100.07 100.22 2,655,769 +0.15(+0.15%)
Jul 24, 2017 100.33 100.34 100.07 100.07 1,733,803 -0.28(-0.28%)
Jul 21, 2017 100.12 100.38 100.07 100.36 1,446,335 +0.14(+0.14%)
Jul 20, 2017 100.31 99.94 100.22 1,639,605 +0.10(+0.10%)
Jul 19, 2017 99.98 100.16 99.94 100.12 1,425,602 +0.13(+0.13%)
Jul 18, 2017 99.98 100.15 99.91 99.99 1,665,797 +0.01(+0.01%)
Jul 17, 2017 99.94 100.14 99.91 99.98 2,280,507 +0.05(+0.05%)
Jul 14, 2017 100.01 99.72 99.94 1,950,742 +0.17(+0.17%)
Jul 13, 2017 99.71 100.03 99.64 99.76 2,460,083 +0.04(+0.04%)
Jul 12, 2017 99.75 99.91 99.62 99.73 3,132,418 -0.07(-0.07%)
Jul 11, 2017 99.80 99.80 99.57 99.80 1,974,667 -0.06(-0.06%)
Jul 10, 2017 99.62 99.99 99.62 99.86 1,564,618 +0.19(+0.19%)
Jul 07, 2017 99.82 99.92 99.57 99.67 3,867,087 -0.14(-0.14%)
Jul 06, 2017 99.67 99.84 99.62 99.81 1,870,384 +0.05(+0.05%)
Jul 05, 2017 99.82 99.90 99.62 99.75 2,534,917 -0.06(-0.06%)
Jul 03, 2017 100.03 100.03 99.66 99.82 1,281,717 -0.16(-0.16%)
Jun 30, 2017 99.87 100.04 99.71 99.98 3,124,195 +0.05(+0.05%)
Jun 29, 2017 100.27 100.30 99.60 99.94 5,413,274 -0.46(-0.46%)
Jun 28, 2017 100.37 100.44 100.09 100.39 2,420,850 +0.35(+0.35%)
Jun 27, 2017 100.18 100.29 99.95 100.05 4,390,223 -0.19(-0.19%)
Jun 26, 2017 100.25 100.41 99.98 100.24 2,668,934 -0.23(-0.23%)
Jun 23, 2017 100.47 100.47 26,094,596 +0.44(+0.44%)
Jun 22, 2017 99.71 100.03 99.56 100.03 3,455,767 +0.30(+0.30%)
Jun 21, 2017 99.59 99.77 99.46 99.73 3,061,481 +0.16(+0.16%)
Jun 20, 2017 99.62 100.36 99.55 99.57 3,295,941 -0.14(-0.14%)
Jun 19, 2017 99.57 99.83 99.48 99.71 1,980,197 +0.05(+0.05%)
Jun 16, 2017 99.57 99.94 99.43 99.65 2,272,317 +0.08(+0.08%)
Jun 15, 2017 99.37 99.67 99.34 99.57 1,440,288 -0.25(-0.25%)
Jun 14, 2017 99.53 99.95 99.25 99.82 2,712,722 +0.15(+0.15%)
Jun 13, 2017 99.07 99.67 98.95 99.67 2,144,625 +0.81(+0.82%)
Jun 12, 2017 99.49 99.49 98.66 98.86 3,163,554 -0.33(-0.33%)
Jun 09, 2017 99.78 100.03 98.81 99.19 4,716,733 -0.59(-0.60%)
Jun 08, 2017 99.63 99.94 99.50 99.78 2,260,385 +0.02(+0.02%)
Jun 07, 2017 99.43 99.86 99.43 99.76 3,178,152 +0.33(+0.33%)
Jun 06, 2017 99.77 99.89 99.43 99.43 2,982,737 -0.34(-0.34%)
Jun 05, 2017 99.57 99.86 99.57 99.77 2,777,684 +0.06(+0.06%)
Jun 02, 2017 99.75 99.89 99.44 99.71 4,147,867 -0.16(-0.16%)
Jun 01, 2017 100.16 100.22 99.57 99.86 8,173,256 -0.53(-0.53%)
May 31, 2017 99.62 100.39 99.55 100.39 13,691,599 +1.61(+1.63%)
May 30, 2017 98.57 98.85 98.57 98.78 2,293,227 +0.13(+0.13%)
May 26, 2017 98.56 98.88 98.56 98.66 2,868,787 +0.05(+0.05%)
May 25, 2017 98.66 98.79 98.47 98.61 3,348,444 -0.05(-0.05%)
May 24, 2017 98.76 98.92 98.51 98.66 4,035,113 -0.08(-0.08%)
May 23, 2017 98.62 98.84 98.62 98.74 3,280,298 -0.07(-0.07%)
May 22, 2017 98.54 98.88 98.43 98.81 3,568,106 +0.38(+0.39%)
May 19, 2017 98.15 98.50 98.15 98.43 3,036,015 +0.44(+0.45%)
May 18, 2017 98.00 98.20 97.87 97.99 3,560,834 -0.11(-0.11%)
May 17, 2017 97.98 98.50 97.97 98.10 5,828,898 -0.28(-0.29%)
May 16, 2017 97.72 98.43 97.68 98.38 6,849,490 +0.60(+0.62%)
May 15, 2017 97.54 97.93 97.44 97.78 2,030,493 +0.16(+0.16%)
May 12, 2017 97.53 97.66 97.29 97.62 5,320,932 +0.01(+0.01%)
May 11, 2017 97.33 97.69 97.19 97.61 3,201,469 +0.16(+0.17%)
May 10, 2017 97.49 97.64 97.36 97.45 3,550,106 -0.08(-0.08%)
May 09, 2017 97.43 97.76 97.42 97.53 2,355,852 -0.12(-0.12%)
May 08, 2017 97.31 97.72 97.24 97.65 2,967,686 +0.29(+0.30%)
May 05, 2017 97.35 97.71 97.18 97.36 2,750,678 -0.18(-0.19%)
May 04, 2017 96.61 97.72 96.58 97.54 4,891,258 +0.90(+0.94%)
May 03, 2017 96.83 96.92 96.46 96.64 1,312,756 +0.03(+0.03%)
May 02, 2017 96.83 97.00 96.53 96.61 2,515,475 -0.18(-0.19%)
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.