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 (%)
Dec 31, 2015 78.32 77.24 77.24 77.24 2,334,260 -1.38(-1.76%)
Dec 30, 2015 78.65 79.45 78.45 78.62 1,524,744 -0.51(-0.65%)
Dec 29, 2015 78.71 79.36 77.36 79.14 2,168,753 +0.40(+0.51%)
Dec 28, 2015 78.70 78.84 77.37 78.73 1,431,237 -0.50(-0.62%)
Dec 24, 2015 77.83 79.23 79.23 79.23 1,177,819 +1.73(+2.24%)
Dec 23, 2015 78.20 78.46 77.10 77.50 2,852,537 -0.68(-0.87%)
Dec 22, 2015 78.05 78.81 76.93 78.17 2,416,123 -0.01(-0.01%)
Dec 21, 2015 78.16 78.82 77.45 78.18 1,808,276 +1.08(+1.40%)
Dec 18, 2015 77.00 78.44 76.10 77.10 3,522,922 -0.44(-0.57%)
Dec 17, 2015 79.68 80.42 77.49 77.54 2,946,028 -1.23(-1.56%)
Dec 16, 2015 77.49 79.03 76.97 78.77 2,718,568 +1.83(+2.38%)
Dec 15, 2015 76.15 77.92 76.09 76.94 4,128,023 +0.44(+0.58%)
Dec 14, 2015 76.25 76.76 75.04 76.50 5,219,172 +0.15(+0.19%)
Dec 11, 2015 79.47 80.54 76.32 76.35 3,708,347 -4.75(-5.86%)
Dec 10, 2015 79.46 82.41 78.27 81.10 5,553,720 +2.04(+2.57%)
Dec 09, 2015 79.61 80.08 78.34 79.06 5,617,248 -1.20(-1.50%)
Dec 08, 2015 78.02 81.01 77.83 80.26 5,730,026 +1.19(+1.51%)
Dec 07, 2015 83.42 83.42 78.93 79.07 8,347,556 -3.85(-4.64%)
Dec 04, 2015 82.37 83.61 81.13 82.92 6,307,156 +0.49(+0.59%)
Dec 03, 2015 85.25 86.07 82.04 82.44 6,165,207 -1.83(-2.18%)
Dec 02, 2015 85.51 86.37 83.84 84.27 5,758,380 -1.99(-2.31%)
Dec 01, 2015 85.00 86.31 84.32 86.26 8,727,238 +0.58(+0.67%)
Nov 30, 2015 81.13 85.68 81.06 85.68 28,605,152 +4.68(+5.77%)
Nov 27, 2015 77.83 81.37 77.72 81.01 4,578,421 +3.56(+4.59%)
Nov 25, 2015 76.49 77.45 77.45 77.45 3,647,990 +1.05(+1.37%)
Nov 24, 2015 73.35 77.48 73.34 76.40 7,621,582 +4.38(+6.08%)
Nov 23, 2015 72.49 74.03 71.77 72.02 3,816,320 -1.11(-1.52%)
Nov 20, 2015 74.75 74.75 72.52 73.13 2,544,213 -1.05(-1.42%)
Nov 19, 2015 74.75 75.16 73.55 74.19 2,240,717 -0.91(-1.21%)
Nov 18, 2015 71.65 75.44 71.58 75.09 4,360,188 +3.20(+4.45%)
Nov 17, 2015 72.34 72.84 71.53 71.89 2,710,779 -0.28(-0.39%)
Nov 16, 2015 71.23 72.63 70.93 72.18 3,177,305 +0.83(+1.17%)
Nov 13, 2015 72.54 73.27 71.24 71.34 3,286,695 -1.49(-2.04%)
Nov 12, 2015 74.03 74.63 72.46 72.83 3,557,676 -1.74(-2.34%)
Nov 11, 2015 73.64 75.76 73.63 74.57 2,851,889 +0.71(+0.96%)
Nov 10, 2015 72.88 74.25 72.10 73.86 4,876,878 -0.50(-0.68%)
Nov 09, 2015 74.07 74.78 73.03 74.37 2,700,499 +0.21(+0.28%)
Nov 06, 2015 72.89 74.51 72.66 74.16 3,922,004 +1.27(+1.75%)
Nov 05, 2015 73.43 74.03 71.79 72.88 3,626,239 -0.44(-0.60%)
Nov 04, 2015 72.12 73.39 71.65 73.32 4,970,530 +1.37(+1.90%)
Nov 03, 2015 69.73 73.31 69.73 71.96 5,847,145 +1.71(+2.43%)
Nov 02, 2015 71.18 73.76 69.60 70.25 7,773,680 -1.58(-2.20%)
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%)
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.