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 (%)
Jan 29, 2016 65.54 68.52 64.82 68.51 3,859,953 +4.12(+6.40%)
Jan 28, 2016 65.18 65.83 63.57 64.39 2,788,814 -0.34(-0.52%)
Jan 27, 2016 64.93 66.15 64.13 64.73 3,135,555 -0.93(-1.41%)
Jan 26, 2016 66.65 67.36 65.20 65.65 3,637,825 -0.66(-0.99%)
Jan 25, 2016 67.90 67.90 66.11 66.31 3,267,013 -2.14(-3.13%)
Jan 22, 2016 67.43 69.22 67.21 68.45 3,842,363 +2.44(+3.69%)
Jan 21, 2016 65.44 67.41 64.74 66.02 4,896,526 +1.15(+1.77%)
Jan 20, 2016 61.84 65.65 61.48 64.87 7,295,440 +2.18(+3.48%)
Jan 19, 2016 64.03 65.22 62.32 62.69 5,013,221 -0.20(-0.32%)
Jan 15, 2016 64.38 62.89 62.89 62.89 10,489,952 -5.37(-7.86%)
Jan 14, 2016 67.80 68.61 64.33 68.26 6,832,915 +0.24(+0.35%)
Jan 13, 2016 71.37 72.35 67.82 68.02 4,065,594 -3.23(-4.54%)
Jan 12, 2016 71.45 72.17 69.69 71.26 5,864,983 +0.51(+0.73%)
Jan 11, 2016 69.34 71.36 69.11 70.75 4,464,798 +1.87(+2.71%)
Jan 08, 2016 69.58 71.31 68.26 68.88 7,595,344 -0.75(-1.08%)
Jan 07, 2016 71.40 72.36 69.54 69.63 7,530,868 -3.99(-5.41%)
Jan 06, 2016 73.80 74.80 72.29 73.61 5,750,832 -1.87(-2.48%)
Jan 05, 2016 78.14 78.57 75.34 75.48 3,517,378 -1.88(-2.43%)
Jan 04, 2016 75.12 77.63 74.71 77.36 2,755,165 +0.17(+0.23%)
Dec 31, 2015 78.27 77.19 77.19 77.19 2,335,854 -1.38(-1.76%)
Dec 30, 2015 78.60 79.39 78.40 78.57 1,525,785 -0.51(-0.65%)
Dec 29, 2015 78.66 79.30 77.31 79.08 2,170,235 +0.40(+0.51%)
Dec 28, 2015 78.64 78.79 77.32 78.68 1,432,215 -0.49(-0.62%)
Dec 24, 2015 77.77 79.17 79.17 79.17 1,178,624 +1.73(+2.24%)
Dec 23, 2015 78.15 78.41 77.05 77.44 2,854,485 -0.68(-0.87%)
Dec 22, 2015 78.00 78.75 76.87 78.12 2,417,773 -0.01(-0.01%)
Dec 21, 2015 78.10 78.77 77.40 78.13 1,809,511 +1.08(+1.40%)
Dec 18, 2015 76.95 78.39 76.05 77.05 3,525,328 -0.44(-0.57%)
Dec 17, 2015 79.62 80.37 77.43 77.49 2,948,040 -1.23(-1.56%)
Dec 16, 2015 77.43 78.97 76.92 78.72 2,720,424 +1.83(+2.38%)
Dec 15, 2015 76.10 77.86 76.04 76.88 4,130,843 +0.44(+0.58%)
Dec 14, 2015 76.20 76.71 74.99 76.44 5,222,737 +0.15(+0.19%)
Dec 11, 2015 79.41 80.48 76.27 76.30 3,710,880 -4.75(-5.86%)
Dec 10, 2015 79.40 82.35 78.22 81.04 5,557,513 +2.03(+2.57%)
Dec 09, 2015 79.56 80.02 78.29 79.01 5,621,084 -1.20(-1.50%)
Dec 08, 2015 77.96 80.95 77.78 80.21 5,733,940 +1.19(+1.51%)
Dec 07, 2015 83.36 83.36 78.87 79.02 8,353,257 -3.85(-4.64%)
Dec 04, 2015 82.32 83.55 81.08 82.87 6,311,464 +0.49(+0.59%)
Dec 03, 2015 85.19 86.01 81.99 82.38 6,169,418 -1.83(-2.18%)
Dec 02, 2015 85.45 86.31 83.78 84.21 5,762,313 -1.99(-2.31%)
Dec 01, 2015 84.95 86.25 84.26 86.20 8,733,198 +0.58(+0.67%)
Nov 30, 2015 81.08 85.62 81.01 85.62 28,624,690 +4.67(+5.77%)
Nov 27, 2015 77.78 81.32 77.66 80.95 4,581,548 +3.55(+4.59%)
Nov 25, 2015 76.43 77.40 77.40 77.40 3,650,482 +1.04(+1.37%)
Nov 24, 2015 73.30 77.42 73.29 76.35 7,626,788 +4.38(+6.08%)
Nov 23, 2015 72.44 73.98 71.72 71.97 3,818,927 -1.11(-1.52%)
Nov 20, 2015 74.70 74.70 72.47 73.08 2,545,950 -1.05(-1.42%)
Nov 19, 2015 74.70 75.11 73.50 74.14 2,242,248 -0.91(-1.21%)
Nov 18, 2015 71.60 75.39 71.53 75.04 4,363,166 +3.20(+4.45%)
Nov 17, 2015 72.29 72.79 71.48 71.84 2,712,631 -0.28(-0.39%)
Nov 16, 2015 71.19 72.58 70.88 72.13 3,179,475 +0.83(+1.17%)
Nov 13, 2015 72.49 73.22 71.19 71.30 3,288,940 -1.48(-2.04%)
Nov 12, 2015 73.98 74.57 72.41 72.78 3,560,106 -1.74(-2.34%)
Nov 11, 2015 73.59 75.71 73.58 74.52 2,853,837 +0.71(+0.96%)
Nov 10, 2015 72.83 74.20 72.06 73.81 4,880,209 -0.50(-0.68%)
Nov 09, 2015 74.02 74.73 72.98 74.32 2,702,343 +0.21(+0.28%)
Nov 06, 2015 72.84 74.46 72.61 74.11 3,924,683 +1.27(+1.75%)
Nov 05, 2015 73.38 73.98 71.74 72.83 3,628,716 -0.44(-0.60%)
Nov 04, 2015 72.07 73.34 71.60 73.27 4,973,925 +1.37(+1.90%)
Nov 03, 2015 69.68 73.26 69.68 71.91 5,851,139 +1.70(+2.43%)
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.