Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 103.00 103.57 102.95 103.49 2,541,937 +0.51(+0.50%)
Aug 30, 2017 102.89 103.14 102.89 102.98 1,070,848 +0.08(+0.08%)
Aug 29, 2017 102.84 103.16 102.81 102.89 1,303,185 -0.24(-0.23%)
Aug 28, 2017 102.76 103.28 102.61 103.13 1,405,544 +0.31(+0.30%)
Aug 25, 2017 102.70 102.93 102.52 102.82 1,185,511 +0.20(+0.20%)
Aug 24, 2017 102.96 103.05 102.55 102.62 1,281,926 -0.27(-0.26%)
Aug 23, 2017 103.08 103.08 102.88 102.88 974,233 -0.05(-0.04%)
Aug 22, 2017 103.02 103.29 102.92 102.93 561,932 +0.00(+0.00%)
Aug 21, 2017 103.15 103.23 102.77 102.93 969,862 -0.09(-0.09%)
Aug 18, 2017 103.25 103.25 102.97 103.02 769,547 -0.02(-0.02%)
Aug 17, 2017 103.33 103.39 102.92 103.04 1,438,888 -0.29(-0.28%)
Aug 16, 2017 103.35 103.39 103.11 103.33 544,090 -0.04(-0.04%)
Aug 15, 2017 103.20 103.37 103.08 103.37 914,940 +0.28(+0.28%)
Aug 14, 2017 103.07 103.34 102.92 103.09 1,118,381 +0.29(+0.29%)
Aug 11, 2017 102.22 102.87 102.22 102.79 2,224,621 +0.07(+0.07%)
Aug 10, 2017 103.39 103.39 102.68 102.72 2,417,962 -0.89(-0.86%)
Aug 09, 2017 103.16 103.62 103.13 103.61 1,215,492 +0.10(+0.10%)
Aug 08, 2017 103.54 103.88 103.36 103.51 1,721,137 +0.02(+0.02%)
Aug 07, 2017 103.20 103.71 102.99 103.49 2,568,695 +0.50(+0.48%)
Aug 04, 2017 103.33 102.38 102.99 6,132,459 +1.61(+1.59%)
Aug 03, 2017 101.25 101.74 101.17 101.38 2,082,930 -0.20(-0.20%)
Aug 02, 2017 101.77 101.89 101.56 101.58 3,719,126 -0.20(-0.20%)
Aug 01, 2017 101.05 101.88 100.96 101.78 4,104,913 +0.71(+0.70%)
Jul 31, 2017 101.01 101.13 100.85 101.08 2,767,151 +0.10(+0.10%)
Jul 28, 2017 100.89 101.14 100.82 100.98 2,228,595 -0.11(-0.11%)
Jul 27, 2017 100.64 101.17 100.63 101.09 3,106,269 +0.38(+0.37%)
Jul 26, 2017 100.55 100.73 100.55 100.71 2,959,692 +0.20(+0.20%)
Jul 25, 2017 100.37 100.71 100.36 100.51 2,648,034 +0.15(+0.15%)
Jul 24, 2017 100.62 100.63 100.36 100.36 1,728,754 -0.28(-0.28%)
Jul 21, 2017 100.41 100.68 100.36 100.65 1,442,122 +0.14(+0.14%)
Jul 20, 2017 100.60 100.24 100.51 1,634,829 +0.10(+0.10%)
Jul 19, 2017 100.27 100.46 100.24 100.41 1,421,450 +0.13(+0.13%)
Jul 18, 2017 100.27 100.45 100.20 100.28 1,660,945 +0.01(+0.01%)
Jul 17, 2017 100.23 100.43 100.20 100.27 2,273,865 +0.05(+0.05%)
Jul 14, 2017 100.30 100.01 100.23 1,945,060 +0.17(+0.17%)
Jul 13, 2017 100.00 100.32 99.93 100.05 2,452,918 +0.04(+0.04%)
Jul 12, 2017 100.04 100.20 99.92 100.02 3,123,295 -0.07(-0.07%)
Jul 11, 2017 100.09 100.09 99.86 100.09 1,968,915 -0.06(-0.06%)
Jul 10, 2017 99.91 100.28 99.91 100.15 1,560,061 +0.19(+0.19%)
Jul 07, 2017 100.11 100.21 99.86 99.96 3,855,823 -0.14(-0.14%)
Jul 06, 2017 99.96 100.14 99.91 100.10 1,864,936 +0.06(+0.05%)
Jul 05, 2017 100.11 100.19 99.92 100.04 2,527,534 -0.06(-0.06%)
Jul 03, 2017 100.32 100.32 99.95 100.11 1,277,984 -0.16(-0.16%)
Jun 30, 2017 100.16 100.33 100.00 100.27 3,115,095 +0.05(+0.05%)
Jun 29, 2017 100.57 100.59 99.89 100.23 5,397,507 -0.46(-0.45%)
Jun 28, 2017 100.67 100.73 100.38 100.69 2,413,799 +0.35(+0.35%)
Jun 27, 2017 100.47 100.58 100.25 100.34 4,377,436 -0.19(-0.19%)
Jun 26, 2017 100.55 100.70 100.27 100.53 2,661,160 -0.23(-0.23%)
Jun 23, 2017 100.76 100.76 26,018,594 +0.44(+0.44%)
Jun 22, 2017 100.00 100.32 99.85 100.32 3,445,702 +0.30(+0.30%)
Jun 21, 2017 99.88 100.06 99.75 100.02 3,052,564 +0.16(+0.16%)
Jun 20, 2017 99.91 100.65 99.84 99.86 3,286,341 -0.14(-0.14%)
Jun 19, 2017 99.86 100.12 99.77 100.00 1,974,430 +0.05(+0.06%)
Jun 16, 2017 99.86 100.23 99.72 99.94 2,265,699 +0.08(+0.08%)
Jun 15, 2017 99.66 99.96 99.63 99.86 1,436,093 -0.25(-0.25%)
Jun 14, 2017 99.82 100.24 99.54 100.11 2,704,821 +0.15(+0.15%)
Jun 13, 2017 99.36 99.96 99.24 99.96 2,138,379 +0.82(+0.82%)
Jun 12, 2017 99.78 99.78 98.94 99.15 3,154,340 -0.33(-0.33%)
Jun 09, 2017 100.07 100.32 99.10 99.48 4,702,995 -0.60(-0.59%)
Jun 08, 2017 99.92 100.23 99.79 100.07 2,253,801 +0.02(+0.02%)
Jun 07, 2017 99.72 100.15 99.72 100.05 3,168,895 +0.33(+0.33%)
Jun 06, 2017 100.06 100.18 99.72 99.72 2,974,049 -0.34(-0.34%)
Jun 05, 2017 99.86 100.15 99.86 100.06 2,769,594 +0.06(+0.06%)
Jun 02, 2017 100.04 100.18 99.73 100.00 4,135,786 -0.16(-0.16%)
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.