Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 103.12 103.52 103.00 103.23 1,978,672 +0.20(+0.19%)
Sep 28, 2017 102.88 103.22 102.88 103.03 1,744,179 +0.13(+0.12%)
Sep 27, 2017 102.61 103.05 102.61 102.91 1,303,595 +0.33(+0.32%)
Sep 26, 2017 102.61 102.79 102.52 102.58 1,350,042 -0.05(-0.04%)
Sep 25, 2017 102.74 102.82 102.57 102.62 2,615,436 -0.20(-0.20%)
Sep 22, 2017 102.74 102.94 102.69 102.83 803,931 -0.07(-0.07%)
Sep 21, 2017 102.69 103.02 102.55 102.90 1,500,281 +0.16(+0.15%)
Sep 20, 2017 103.02 103.11 102.70 102.74 1,362,827 -0.34(-0.33%)
Sep 19, 2017 103.07 103.20 103.00 103.08 1,024,760 -0.06(-0.06%)
Sep 18, 2017 103.03 103.36 102.97 103.14 1,805,380 +0.14(+0.13%)
Sep 15, 2017 102.70 103.01 102.69 103.01 1,945,299 +0.40(+0.39%)
Sep 14, 2017 102.66 102.92 102.53 102.61 1,943,316 -0.21(-0.20%)
Sep 13, 2017 102.89 102.98 102.79 102.82 1,208,260 -0.14(-0.13%)
Sep 12, 2017 102.84 102.98 102.82 102.95 1,140,439 +0.21(+0.20%)
Sep 11, 2017 102.70 102.88 102.48 102.74 691,156 +0.23(+0.22%)
Sep 08, 2017 102.61 102.68 102.39 102.51 701,671 -0.33(-0.32%)
Sep 07, 2017 102.45 102.92 102.37 102.84 1,022,902 +0.46(+0.45%)
Sep 06, 2017 102.76 102.76 102.01 102.39 2,552,994 -0.24(-0.23%)
Sep 05, 2017 102.75 103.02 102.51 102.62 1,671,016 -0.44(-0.42%)
Sep 01, 2017 102.97 103.20 102.97 103.06 1,347,227 -0.06(-0.05%)
Aug 31, 2017 102.63 103.20 102.58 103.12 2,551,103 +0.51(+0.50%)
Aug 30, 2017 102.52 102.77 102.52 102.61 1,074,710 +0.08(+0.08%)
Aug 29, 2017 102.47 102.79 102.44 102.52 1,307,884 -0.24(-0.23%)
Aug 28, 2017 102.39 102.91 102.24 102.76 1,410,613 +0.31(+0.30%)
Aug 25, 2017 102.33 102.56 102.15 102.45 1,189,786 +0.20(+0.20%)
Aug 24, 2017 102.59 102.68 102.19 102.25 1,286,549 -0.26(-0.26%)
Aug 23, 2017 102.71 102.71 102.51 102.51 977,746 -0.05(-0.04%)
Aug 22, 2017 102.65 102.92 102.55 102.56 563,958 +0.00(+0.00%)
Aug 21, 2017 102.78 102.86 102.41 102.56 973,359 -0.09(-0.09%)
Aug 18, 2017 102.88 102.88 102.60 102.65 772,322 -0.02(-0.02%)
Aug 17, 2017 102.96 103.02 102.55 102.67 1,444,077 -0.29(-0.28%)
Aug 16, 2017 102.98 103.02 102.74 102.96 546,052 -0.04(-0.03%)
Aug 15, 2017 102.83 103.00 102.71 103.00 918,239 +0.28(+0.28%)
Aug 14, 2017 102.70 102.97 102.55 102.72 1,122,413 +0.29(+0.29%)
Aug 11, 2017 101.85 102.50 101.85 102.42 2,232,643 +0.07(+0.07%)
Aug 10, 2017 103.02 103.02 102.31 102.35 2,426,681 -0.89(-0.86%)
Aug 09, 2017 102.79 103.25 102.76 103.23 1,219,875 +0.10(+0.10%)
Aug 08, 2017 103.17 103.51 102.99 103.14 1,727,343 +0.02(+0.02%)
Aug 07, 2017 102.83 103.34 102.62 103.12 2,577,958 +0.49(+0.48%)
Aug 04, 2017 102.96 102.01 102.62 6,154,572 +1.61(+1.59%)
Aug 03, 2017 100.89 101.38 100.81 101.02 2,090,441 -0.20(-0.20%)
Aug 02, 2017 101.40 101.53 101.19 101.22 3,732,537 -0.20(-0.20%)
Aug 01, 2017 100.69 101.51 100.60 101.42 4,119,715 +0.70(+0.70%)
Jul 31, 2017 100.64 100.77 100.49 100.72 2,777,129 +0.10(+0.10%)
Jul 28, 2017 100.52 100.78 100.46 100.62 2,236,631 -0.11(-0.11%)
Jul 27, 2017 100.28 100.81 100.27 100.72 3,117,470 +0.37(+0.37%)
Jul 26, 2017 100.19 100.37 100.19 100.35 2,970,365 +0.20(+0.20%)
Jul 25, 2017 100.01 100.35 100.00 100.15 2,657,582 +0.15(+0.15%)
Jul 24, 2017 100.26 100.27 100.00 100.00 1,734,987 -0.28(-0.28%)
Jul 21, 2017 100.05 100.31 100.00 100.29 1,447,323 +0.14(+0.14%)
Jul 20, 2017 100.24 99.88 100.15 1,640,724 +0.10(+0.10%)
Jul 19, 2017 99.91 100.09 99.88 100.05 1,426,576 +0.13(+0.13%)
Jul 18, 2017 99.91 100.09 99.84 99.92 1,666,934 +0.01(+0.01%)
Jul 17, 2017 99.87 100.07 99.84 99.91 2,282,064 +0.05(+0.05%)
Jul 14, 2017 99.94 99.65 99.87 1,952,074 +0.17(+0.17%)
Jul 13, 2017 99.64 99.96 99.57 99.69 2,461,763 +0.04(+0.04%)
Jul 12, 2017 99.68 99.84 99.56 99.66 3,134,557 -0.07(-0.07%)
Jul 11, 2017 99.73 99.73 99.50 99.73 1,976,015 -0.06(-0.06%)
Jul 10, 2017 99.55 99.92 99.55 99.79 1,565,687 +0.19(+0.19%)
Jul 07, 2017 99.75 99.85 99.50 99.60 3,869,727 -0.14(-0.14%)
Jul 06, 2017 99.60 99.78 99.55 99.74 1,871,661 +0.05(+0.05%)
Jul 05, 2017 99.75 99.84 99.56 99.68 2,536,648 -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.