Skip to main content

Nxp Semiconductors (NQ: NXPI )

237.16 +4.59 (+1.97%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 93.71 94.19 93.39 93.85 1,807,669 +0.00(+0.00%)
Feb 27, 2017 93.64 93.92 93.63 93.85 965,157 -0.02(-0.02%)
Feb 24, 2017 93.29 93.90 93.29 93.87 2,359,184 +0.22(+0.23%)
Feb 23, 2017 93.71 93.92 93.53 93.65 1,498,843 -0.05(-0.06%)
Feb 22, 2017 93.66 93.92 93.48 93.71 1,727,401 +0.05(+0.05%)
Feb 21, 2017 93.30 93.80 93.30 93.66 1,676,072 +0.18(+0.20%)
Feb 17, 2017 93.48 93.48 93.48 0 -0.08(-0.09%)
Feb 16, 2017 93.71 93.79 93.49 93.56 1,172,114 -0.08(-0.09%)
Feb 15, 2017 93.34 93.79 93.34 93.64 1,889,408 +0.27(+0.29%)
Feb 14, 2017 93.11 93.56 93.03 93.37 2,353,968 +0.02(+0.02%)
Feb 13, 2017 93.20 93.56 92.97 93.35 1,599,723 +0.25(+0.26%)
Feb 10, 2017 92.89 93.39 92.88 93.10 2,334,816 +0.36(+0.38%)
Feb 09, 2017 93.11 93.27 92.70 92.75 2,186,026 -0.44(-0.47%)
Feb 08, 2017 92.63 93.25 92.24 93.18 3,745,730 +0.74(+0.80%)
Feb 07, 2017 91.88 92.45 91.69 92.45 2,975,794 +1.11(+1.22%)
Feb 06, 2017 91.15 92.43 91.07 91.33 13,854,336 +0.54(+0.59%)
Feb 03, 2017 90.37 90.83 90.28 90.79 2,016,021 +0.41(+0.45%)
Feb 02, 2017 89.55 90.68 89.55 90.38 3,779,713 +1.15(+1.29%)
Feb 01, 2017 89.82 89.99 89.23 89.23 5,059,869 -0.09(-0.10%)
Jan 31, 2017 89.23 89.62 88.96 89.32 2,957,065 -0.16(-0.17%)
Jan 30, 2017 89.51 89.64 88.78 89.48 3,255,337 +0.13(+0.14%)
Jan 27, 2017 88.91 89.45 88.82 89.35 2,721,704 +0.57(+0.64%)
Jan 26, 2017 88.94 89.11 88.66 88.78 3,409,311 -0.22(-0.25%)
Jan 25, 2017 88.39 89.29 88.39 89.00 4,228,504 +0.73(+0.83%)
Jan 24, 2017 87.84 88.84 87.69 88.27 4,602,190 +0.64(+0.73%)
Jan 23, 2017 89.00 89.19 87.63 87.63 9,944,214 -1.64(-1.84%)
Jan 20, 2017 89.64 89.74 89.17 89.28 3,006,179 -0.24(-0.27%)
Jan 19, 2017 89.59 89.70 89.29 89.52 2,699,551 +0.05(+0.05%)
Jan 18, 2017 89.54 89.77 89.33 89.47 2,121,680 +0.36(+0.40%)
Jan 17, 2017 89.92 90.03 89.10 89.11 6,026,866 -0.69(-0.77%)
Jan 13, 2017 89.81 89.81 89.81 0 +0.07(+0.08%)
Jan 12, 2017 89.91 89.99 89.70 89.73 1,725,117 -0.16(-0.18%)
Jan 11, 2017 89.91 90.02 89.72 89.90 1,892,191 -0.14(-0.15%)
Jan 10, 2017 89.95 90.18 89.70 90.04 3,032,124 +0.47(+0.53%)
Jan 09, 2017 89.69 89.89 89.43 89.56 2,398,375 -0.09(-0.10%)
Jan 06, 2017 90.10 90.12 89.45 89.65 3,121,096 -0.17(-0.19%)
Jan 05, 2017 89.90 90.18 89.62 89.83 2,390,007 +0.09(+0.10%)
Jan 04, 2017 89.16 89.79 89.14 89.73 4,326,737 +0.58(+0.66%)
Jan 03, 2017 89.69 89.69 89.05 89.15 2,621,234 -0.32(-0.36%)
Dec 30, 2016 89.47 89.47 89.47 0 -0.08(-0.09%)
Dec 29, 2016 89.83 90.04 89.47 89.55 1,997,553 -0.26(-0.29%)
Dec 28, 2016 90.47 90.54 89.79 89.82 2,584,474 -0.56(-0.62%)
Dec 27, 2016 89.83 90.56 89.82 90.37 1,650,903 +0.73(+0.81%)
Dec 23, 2016 89.64 89.64 89.64 0 +0.29(+0.33%)
Dec 22, 2016 89.10 89.38 88.90 89.35 1,975,166 +0.16(+0.18%)
Dec 21, 2016 88.55 89.23 88.50 89.19 1,959,465 +0.55(+0.62%)
Dec 20, 2016 88.83 89.25 88.41 88.64 3,028,245 -0.03(-0.03%)
Dec 19, 2016 88.81 89.02 88.58 88.67 2,571,152 -0.05(-0.06%)
Dec 16, 2016 89.30 89.37 88.56 88.72 5,400,273 -0.54(-0.60%)
Dec 15, 2016 89.23 89.73 89.18 89.26 4,552,047 -0.05(-0.05%)
Dec 14, 2016 89.64 89.82 89.28 89.31 4,031,008 -0.34(-0.38%)
Dec 13, 2016 89.78 90.03 89.53 89.64 3,553,904 +0.05(+0.06%)
Dec 12, 2016 89.59 89.92 89.52 89.59 2,141,267 -0.17(-0.19%)
Dec 09, 2016 89.87 89.99 89.46 89.76 2,149,520 +0.16(+0.18%)
Dec 08, 2016 90.05 90.36 89.57 89.60 2,212,715 -0.22(-0.24%)
Dec 07, 2016 89.46 89.87 89.07 89.82 2,589,818 +0.53(+0.59%)
Dec 06, 2016 89.06 89.64 89.02 89.29 2,461,543 +0.01(+0.01%)
Dec 05, 2016 89.68 89.77 89.14 89.28 3,095,229 -0.16(-0.17%)
Dec 02, 2016 89.46 89.96 89.23 89.43 3,386,581 +0.20(+0.23%)
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.