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 (%)
Nov 30, 2015 80.84 85.37 80.77 85.37 28,708,304 +4.66(+5.77%)
Nov 27, 2015 77.55 81.08 77.44 80.72 4,594,932 +3.54(+4.59%)
Nov 25, 2015 76.21 77.17 77.17 77.17 3,661,145 +1.04(+1.37%)
Nov 24, 2015 73.09 77.20 73.08 76.13 7,649,066 +4.37(+6.08%)
Nov 23, 2015 72.23 73.76 71.51 71.76 3,830,082 -1.11(-1.52%)
Nov 20, 2015 74.49 74.49 72.26 72.87 2,553,387 -1.05(-1.42%)
Nov 19, 2015 74.49 74.89 73.29 73.92 2,248,797 -0.90(-1.21%)
Nov 18, 2015 71.39 75.17 71.32 74.82 4,375,911 +3.19(+4.45%)
Nov 17, 2015 72.08 72.58 71.27 71.64 2,720,555 -0.28(-0.39%)
Nov 16, 2015 70.98 72.37 70.68 71.92 3,188,763 +0.83(+1.17%)
Nov 13, 2015 72.27 73.01 70.99 71.09 3,298,547 -1.48(-2.04%)
Nov 12, 2015 73.76 74.36 72.20 72.57 3,570,506 -1.74(-2.34%)
Nov 11, 2015 73.37 75.49 73.36 74.30 2,862,173 +0.70(+0.96%)
Nov 10, 2015 72.62 73.98 71.85 73.60 4,894,465 -0.50(-0.68%)
Nov 09, 2015 73.80 74.51 72.77 74.10 2,710,237 +0.21(+0.28%)
Nov 06, 2015 72.63 74.24 72.40 73.89 3,936,147 +1.27(+1.75%)
Nov 05, 2015 73.17 73.76 71.53 72.62 3,639,316 -0.44(-0.60%)
Nov 04, 2015 71.86 73.12 71.39 73.06 4,988,454 +1.36(+1.90%)
Nov 03, 2015 69.48 73.04 69.48 71.70 5,868,231 +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.