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 (%)
Sep 29, 2017 103.19 103.59 103.07 103.31 1,977,322 +0.20(+0.19%)
Sep 28, 2017 102.95 103.29 102.95 103.11 1,742,989 +0.13(+0.12%)
Sep 27, 2017 102.68 103.12 102.68 102.98 1,302,706 +0.33(+0.32%)
Sep 26, 2017 102.68 102.86 102.59 102.65 1,349,120 -0.05(-0.04%)
Sep 25, 2017 102.81 102.89 102.64 102.69 2,613,651 -0.20(-0.20%)
Sep 22, 2017 102.81 103.01 102.76 102.89 803,383 -0.07(-0.07%)
Sep 21, 2017 102.76 103.09 102.62 102.97 1,499,258 +0.16(+0.15%)
Sep 20, 2017 103.09 103.18 102.77 102.81 1,361,897 -0.34(-0.33%)
Sep 19, 2017 103.14 103.27 103.07 103.15 1,024,061 -0.06(-0.06%)
Sep 18, 2017 103.10 103.43 103.04 103.22 1,804,148 +0.14(+0.13%)
Sep 15, 2017 102.77 103.08 102.76 103.08 1,943,971 +0.40(+0.39%)
Sep 14, 2017 102.73 103.00 102.60 102.68 1,941,990 -0.21(-0.20%)
Sep 13, 2017 102.96 103.05 102.86 102.89 1,207,435 -0.14(-0.13%)
Sep 12, 2017 102.91 103.05 102.89 103.02 1,139,661 +0.21(+0.20%)
Sep 11, 2017 102.77 102.95 102.55 102.81 690,684 +0.23(+0.22%)
Sep 08, 2017 102.68 102.75 102.46 102.58 701,193 -0.33(-0.32%)
Sep 07, 2017 102.52 103.00 102.44 102.91 1,022,204 +0.46(+0.45%)
Sep 06, 2017 102.83 102.83 102.08 102.46 2,551,251 -0.24(-0.23%)
Sep 05, 2017 102.82 103.09 102.58 102.69 1,669,876 -0.44(-0.42%)
Sep 01, 2017 103.04 103.27 103.04 103.13 1,346,308 -0.05(-0.05%)
Aug 31, 2017 102.70 103.27 102.65 103.19 2,549,362 +0.51(+0.50%)
Aug 30, 2017 102.59 102.84 102.59 102.68 1,073,976 +0.08(+0.08%)
Aug 29, 2017 102.54 102.86 102.51 102.59 1,306,992 -0.24(-0.23%)
Aug 28, 2017 102.46 102.98 102.31 102.83 1,409,650 +0.31(+0.30%)
Aug 25, 2017 102.40 102.63 102.22 102.52 1,188,974 +0.20(+0.20%)
Aug 24, 2017 102.66 102.75 102.25 102.32 1,285,671 -0.27(-0.26%)
Aug 23, 2017 102.78 102.78 102.58 102.58 977,079 -0.05(-0.04%)
Aug 22, 2017 102.72 102.99 102.62 102.63 563,573 +0.00(+0.00%)
Aug 21, 2017 102.85 102.93 102.47 102.63 972,695 -0.09(-0.09%)
Aug 18, 2017 102.95 102.95 102.67 102.72 771,795 -0.02(-0.02%)
Aug 17, 2017 103.03 103.09 102.62 102.74 1,443,091 -0.29(-0.28%)
Aug 16, 2017 103.05 103.09 102.81 103.03 545,679 -0.04(-0.03%)
Aug 15, 2017 102.90 103.07 102.78 103.07 917,612 +0.28(+0.28%)
Aug 14, 2017 102.77 103.04 102.62 102.78 1,121,647 +0.29(+0.28%)
Aug 11, 2017 101.92 102.57 101.92 102.49 2,231,119 +0.07(+0.07%)
Aug 10, 2017 103.09 103.09 102.38 102.42 2,425,025 -0.89(-0.86%)
Aug 09, 2017 102.86 103.31 102.83 103.31 1,219,043 +0.10(+0.10%)
Aug 08, 2017 103.24 103.58 103.06 103.20 1,726,165 +0.02(+0.02%)
Aug 07, 2017 102.90 103.41 102.69 103.19 2,576,199 +0.49(+0.48%)
Aug 04, 2017 103.03 102.08 102.69 6,150,372 +1.61(+1.59%)
Aug 03, 2017 100.96 101.45 100.88 101.09 2,089,015 -0.20(-0.20%)
Aug 02, 2017 101.47 101.60 101.26 101.29 3,729,990 -0.20(-0.20%)
Aug 01, 2017 100.76 101.58 100.67 101.49 4,116,904 +0.70(+0.70%)
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%)
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.