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 (%)
Oct 30, 2015 67.16 72.21 67.02 71.83 16,722,778 +4.90(+7.33%)
Oct 29, 2015 68.51 74.22 66.49 66.92 39,976,272 -16.43(-19.71%)
Oct 28, 2015 84.07 84.42 82.25 83.35 5,431,289 +0.57(+0.69%)
Oct 27, 2015 83.56 84.79 81.76 82.79 3,634,174 -1.02(-1.21%)
Oct 26, 2015 86.73 87.31 83.54 83.80 3,991,894 -4.29(-4.87%)
Oct 23, 2015 88.55 89.56 85.89 88.09 7,012,720 -1.71(-1.90%)
Oct 22, 2015 85.27 89.93 85.27 89.80 9,145,396 +6.08(+7.26%)
Oct 21, 2015 84.98 85.87 83.47 83.72 2,610,966 -0.61(-0.73%)
Oct 20, 2015 85.62 85.62 83.99 84.33 2,648,529 -1.31(-1.53%)
Oct 19, 2015 85.74 86.35 84.54 85.65 2,245,978 +0.18(+0.21%)
Oct 16, 2015 86.11 86.34 84.75 85.46 2,395,938 -0.80(-0.92%)
Oct 15, 2015 84.72 87.24 84.71 86.26 5,335,895 +2.36(+2.81%)
Oct 14, 2015 80.43 84.63 79.42 83.90 5,513,445 +4.13(+5.17%)
Oct 13, 2015 80.70 81.03 79.58 79.78 2,561,110 -1.82(-2.24%)
Oct 12, 2015 81.14 82.44 80.49 81.60 3,330,151 +1.55(+1.94%)
Oct 09, 2015 78.85 80.75 78.64 80.05 3,074,074 +0.76(+0.96%)
Oct 08, 2015 77.61 79.49 76.18 79.29 3,343,540 +1.42(+1.82%)
Oct 07, 2015 78.38 79.12 75.84 77.87 3,831,044 +0.19(+0.25%)
Oct 06, 2015 77.91 79.11 75.11 77.68 4,442,093 -0.52(-0.67%)
Oct 05, 2015 78.94 80.45 78.06 78.20 3,451,462 -0.53(-0.68%)
Oct 02, 2015 76.97 78.79 76.17 78.73 3,306,377 +0.50(+0.63%)
Oct 01, 2015 78.93 79.02 75.50 78.24 4,072,423 -1.59(-1.99%)
Sep 30, 2015 76.78 80.11 76.74 79.82 3,519,165 +4.35(+5.77%)
Sep 29, 2015 76.18 77.09 74.15 75.47 2,957,477 -0.10(-0.13%)
Sep 28, 2015 79.53 79.53 75.51 75.57 2,906,633 -3.92(-4.94%)
Sep 25, 2015 79.30 81.19 78.47 79.49 2,952,666 +0.94(+1.20%)
Sep 24, 2015 77.26 79.29 74.07 78.55 5,903,296 +0.10(+0.13%)
Sep 23, 2015 79.22 79.76 78.05 78.45 2,862,134 -0.72(-0.90%)
Sep 22, 2015 81.21 81.48 78.89 79.16 4,129,354 -3.67(-4.43%)
Sep 21, 2015 82.65 83.98 81.87 82.83 2,420,707 +0.25(+0.30%)
Sep 18, 2015 82.09 83.66 81.13 82.58 3,604,920 -0.86(-1.03%)
Sep 17, 2015 83.25 85.25 82.72 83.45 3,059,793 +0.07(+0.09%)
Sep 16, 2015 82.97 83.43 81.71 83.37 2,405,857 +0.43(+0.52%)
Sep 15, 2015 83.29 84.96 82.79 82.94 3,055,575 +0.19(+0.23%)
Sep 14, 2015 82.46 82.98 80.88 82.75 3,102,036 +1.70(+2.09%)
Sep 11, 2015 79.03 81.35 78.05 81.05 3,440,736 +1.40(+1.76%)
Sep 10, 2015 80.77 81.80 78.93 79.65 4,406,207 -1.82(-2.24%)
Sep 09, 2015 84.33 87.00 81.26 81.47 5,354,271 -1.66(-2.00%)
Sep 08, 2015 79.88 83.56 79.76 83.13 4,917,146 +5.73(+7.40%)
Sep 04, 2015 76.88 77.40 77.40 77.40 2,568,886 -1.17(-1.49%)
Sep 03, 2015 78.04 79.62 77.81 78.58 2,970,056 +0.75(+0.97%)
Sep 02, 2015 75.92 77.85 74.88 77.83 3,870,391 +2.80(+3.73%)
Sep 01, 2015 75.24 77.78 74.55 75.03 4,225,887 -2.58(-3.32%)
Aug 31, 2015 78.61 79.38 77.06 77.61 3,237,754 -1.91(-2.40%)
Aug 28, 2015 78.84 80.04 78.69 79.51 2,113,334 +0.08(+0.10%)
Aug 27, 2015 80.36 80.91 77.90 79.43 5,929,089 +1.49(+1.91%)
Aug 26, 2015 77.45 78.28 74.07 77.94 4,441,627 +3.83(+5.17%)
Aug 25, 2015 76.45 77.69 73.93 74.11 6,244,407 +1.45(+1.99%)
Aug 24, 2015 67.47 76.86 66.05 72.66 9,998,697 -0.98(-1.33%)
Aug 21, 2015 71.94 76.07 75.19 73.64 6,861,501 -1.55(-2.06%)
Aug 20, 2015 78.99 78.99 74.95 75.19 7,685,957 -4.57(-5.73%)
Aug 19, 2015 81.60 82.13 79.24 79.77 5,736,073 -1.22(-1.51%)
Aug 18, 2015 84.01 84.52 80.63 80.99 5,112,572 -2.97(-3.54%)
Aug 17, 2015 83.28 84.04 82.48 83.96 4,393,025 -0.04(-0.04%)
Aug 14, 2015 85.86 86.00 83.78 84.00 3,435,839 -1.86(-2.17%)
Aug 13, 2015 85.65 86.56 84.28 85.86 3,994,665 -0.16(-0.19%)
Aug 12, 2015 85.19 86.99 82.56 86.02 8,756,174 -2.25(-2.55%)
Aug 11, 2015 89.41 89.84 87.45 88.27 3,915,940 -2.75(-3.02%)
Aug 10, 2015 88.76 91.20 88.39 91.02 2,845,624 +2.70(+3.05%)
Aug 07, 2015 87.35 88.49 86.19 88.32 2,367,789 +0.56(+0.64%)
Aug 06, 2015 89.36 89.39 85.48 87.76 3,813,290 -1.18(-1.33%)
Aug 05, 2015 87.35 89.65 87.10 88.95 3,163,552 +1.60(+1.83%)
Aug 04, 2015 87.99 89.45 85.87 87.35 5,888,323 -2.47(-2.75%)
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.