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 (%)
Jan 31, 2018 110.05 110.09 109.44 109.83 3,222,974 +0.10(+0.09%)
Jan 30, 2018 109.55 109.92 109.45 109.73 2,278,442 -0.31(-0.28%)
Jan 29, 2018 109.61 110.12 109.10 110.05 1,507,993 +0.19(+0.17%)
Jan 26, 2018 110.00 110.45 109.73 109.85 2,582,045 +0.13(+0.12%)
Jan 25, 2018 110.67 110.67 109.73 109.73 1,672,423 -0.24(-0.22%)
Jan 24, 2018 110.23 110.57 109.79 109.96 1,610,594 -0.36(-0.32%)
Jan 23, 2018 110.79 110.88 110.32 110.32 2,191,377 -0.21(-0.19%)
Jan 22, 2018 110.18 110.68 110.05 110.53 2,219,897 +0.58(+0.52%)
Jan 19, 2018 109.64 110.16 109.54 109.95 5,299,837 +0.41(+0.38%)
Jan 18, 2018 109.00 109.73 109.00 109.54 4,361,678 +0.60(+0.55%)
Jan 17, 2018 108.94 109.06 108.44 108.94 4,576,805 -0.05(-0.05%)
Jan 16, 2018 109.11 109.45 109.00 109.00 2,757,725 -0.16(-0.15%)
Jan 12, 2018 109.16 109.16 109.16 0 +0.30(+0.28%)
Jan 11, 2018 108.77 109.07 108.40 108.86 2,822,798 +0.09(+0.08%)
Jan 10, 2018 108.06 108.88 107.78 108.77 2,046,589 +0.64(+0.59%)
Jan 09, 2018 107.99 108.47 107.95 108.13 1,543,034 +0.16(+0.14%)
Jan 08, 2018 108.31 108.31 107.67 107.97 1,378,138 +0.21(+0.19%)
Jan 05, 2018 107.80 108.00 107.64 107.76 1,787,511 +0.16(+0.15%)
Jan 04, 2018 107.80 108.01 107.41 107.60 2,359,020 -0.19(-0.18%)
Jan 03, 2018 108.03 108.20 107.42 107.79 3,147,514 +0.12(+0.11%)
Jan 02, 2018 106.81 107.70 106.62 107.67 1,954,542 +0.78(+0.73%)
Dec 29, 2017 106.89 106.89 106.89 0 +0.10(+0.09%)
Dec 28, 2017 106.47 106.91 106.40 106.79 889,986 +0.26(+0.25%)
Dec 27, 2017 106.53 106.69 106.32 106.52 10,697,733 +0.11(+0.10%)
Dec 26, 2017 106.45 106.66 106.34 106.41 806,874 -0.12(-0.11%)
Dec 22, 2017 106.55 107.15 106.45 106.53 1,580,157 +0.00(+0.00%)
Dec 21, 2017 106.56 106.72 106.44 106.53 1,108,966 -0.04(-0.03%)
Dec 20, 2017 106.40 106.70 106.26 106.57 1,588,902 +0.26(+0.25%)
Dec 19, 2017 106.47 106.81 106.17 106.30 1,476,694 -0.31(-0.29%)
Dec 18, 2017 106.09 106.73 106.06 106.61 1,459,631 +0.40(+0.38%)
Dec 15, 2017 105.75 106.21 105.41 106.21 2,179,798 +0.43(+0.41%)
Dec 14, 2017 105.86 105.98 105.55 105.78 5,378,648 -0.17(-0.16%)
Dec 13, 2017 105.57 105.98 105.54 105.95 1,709,683 +0.38(+0.36%)
Dec 12, 2017 105.99 106.18 105.44 105.56 1,474,317 -0.18(-0.17%)
Dec 11, 2017 106.26 106.44 105.55 105.75 2,785,268 +0.50(+0.48%)
Dec 08, 2017 105.12 105.75 105.10 105.24 2,313,920 +0.15(+0.14%)
Dec 07, 2017 104.52 105.23 104.29 105.10 2,301,243 +0.73(+0.70%)
Dec 06, 2017 104.19 104.98 103.84 104.37 2,615,362 +0.53(+0.51%)
Dec 05, 2017 103.79 104.33 103.64 103.84 3,815,318 -0.11(-0.11%)
Dec 04, 2017 104.98 105.03 103.84 103.95 3,037,221 -0.83(-0.79%)
Dec 01, 2017 104.08 104.98 104.00 104.78 5,405,977 +1.27(+1.23%)
Nov 30, 2017 103.25 104.23 103.11 103.51 4,083,015 +0.36(+0.35%)
Nov 29, 2017 103.93 104.22 102.72 103.15 6,701,032 -0.72(-0.69%)
Nov 28, 2017 104.66 104.84 103.86 103.87 4,219,139 -0.68(-0.65%)
Nov 27, 2017 105.05 104.47 104.55 2,594,980 -0.11(-0.11%)
Nov 24, 2017 104.81 105.16 104.56 104.66 2,127,934 -0.46(-0.43%)
Nov 22, 2017 105.27 105.76 105.04 105.12 1,571,462 -0.16(-0.15%)
Nov 21, 2017 105.18 105.54 105.12 105.27 2,060,647 +0.13(+0.12%)
Nov 20, 2017 105.44 105.81 105.11 105.14 1,549,824 -0.29(-0.28%)
Nov 17, 2017 105.33 105.62 105.16 105.44 2,224,408 +0.28(+0.27%)
Nov 16, 2017 105.16 105.78 105.03 105.15 3,835,277 +0.17(+0.16%)
Nov 15, 2017 105.36 105.37 104.72 104.98 3,231,321 -0.46(-0.43%)
Nov 14, 2017 105.53 105.85 105.00 105.44 3,880,655 -0.14(-0.13%)
Nov 13, 2017 106.00 106.07 105.50 105.57 2,709,288 -0.37(-0.35%)
Nov 10, 2017 105.22 106.12 105.02 105.94 2,621,194 +0.68(+0.64%)
Nov 09, 2017 106.00 106.44 104.97 105.26 3,662,012 -0.94(-0.89%)
Nov 08, 2017 106.53 107.32 106.12 106.20 6,053,783 -0.29(-0.27%)
Nov 07, 2017 106.18 106.79 105.89 106.49 3,682,458 -0.06(-0.05%)
Nov 06, 2017 105.00 106.69 105.00 106.55 9,680,436 +1.55(+1.48%)
Nov 03, 2017 107.22 107.90 101.67 105.00 28,253,142 -2.23(-2.08%)
Nov 02, 2017 106.83 107.47 106.41 107.22 3,490,356 +0.15(+0.14%)
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.