Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.34 +1.90 (+0.77%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 95.29 95.34 94.78 94.89 3,628,852 -0.23(-0.24%)
Mar 30, 2017 94.73 95.61 94.56 95.12 1,851,071 +0.12(+0.13%)
Mar 29, 2017 94.57 95.04 94.57 95.00 1,770,270 +0.40(+0.43%)
Mar 28, 2017 94.49 94.91 94.40 94.59 1,359,429 -0.04(-0.04%)
Mar 27, 2017 94.35 94.76 94.15 94.63 1,289,521 +0.21(+0.22%)
Mar 24, 2017 94.25 94.57 94.06 94.42 2,349,005 +0.27(+0.28%)
Mar 23, 2017 94.19 94.41 94.08 94.15 1,876,808 -0.03(-0.03%)
Mar 22, 2017 94.27 94.42 94.06 94.18 2,225,966 -0.19(-0.20%)
Mar 21, 2017 94.61 94.90 94.11 94.37 3,570,625 -0.36(-0.38%)
Mar 20, 2017 94.66 94.88 94.57 94.73 1,263,314 +0.05(+0.06%)
Mar 17, 2017 94.61 94.78 94.35 94.68 3,377,668 -0.12(-0.13%)
Mar 16, 2017 95.23 95.32 94.68 94.79 4,244,743 -0.32(-0.34%)
Mar 15, 2017 95.16 95.32 95.09 95.12 2,947,607 -0.05(-0.05%)
Mar 14, 2017 95.25 95.33 95.08 95.16 1,821,035 -0.17(-0.18%)
Mar 13, 2017 95.44 95.76 95.16 95.34 3,918,563 -0.21(-0.22%)
Mar 10, 2017 95.44 95.56 95.25 95.55 3,286,397 +0.28(+0.29%)
Mar 09, 2017 95.12 95.36 95.12 95.27 3,382,979 +0.05(+0.05%)
Mar 08, 2017 95.05 95.37 95.02 95.23 6,279,927 +0.09(+0.10%)
Mar 07, 2017 95.22 95.45 94.94 95.13 3,143,399 -0.11(-0.12%)
Mar 06, 2017 94.93 95.44 94.70 95.24 1,674,633 +0.03(+0.03%)
Mar 03, 2017 95.09 95.29 94.83 95.22 1,619,225 +0.23(+0.24%)
Mar 02, 2017 94.54 95.15 94.47 94.99 4,671,149 +0.38(+0.40%)
Mar 01, 2017 94.61 94.83 94.39 94.61 1,960,981 +0.36(+0.38%)
Feb 28, 2017 94.11 94.59 93.79 94.25 1,799,944 +0.00(+0.00%)
Feb 27, 2017 94.04 94.33 94.03 94.25 961,033 -0.02(-0.02%)
Feb 24, 2017 93.69 94.30 93.69 94.27 2,349,103 +0.22(+0.23%)
Feb 23, 2017 94.11 94.33 93.93 94.05 1,492,438 -0.05(-0.06%)
Feb 22, 2017 94.06 94.33 93.88 94.11 1,720,020 +0.05(+0.05%)
Feb 21, 2017 93.70 94.20 93.70 94.06 1,668,910 +0.18(+0.20%)
Feb 17, 2017 93.88 93.88 93.88 0 -0.08(-0.09%)
Feb 16, 2017 94.11 94.19 93.89 93.96 1,167,106 -0.08(-0.09%)
Feb 15, 2017 93.74 94.19 93.74 94.04 1,881,335 +0.28(+0.29%)
Feb 14, 2017 93.51 93.96 93.43 93.77 2,343,909 +0.02(+0.02%)
Feb 13, 2017 93.60 93.96 93.37 93.75 1,592,887 +0.25(+0.26%)
Feb 10, 2017 93.29 93.80 93.28 93.50 2,324,839 +0.36(+0.38%)
Feb 09, 2017 93.51 93.67 93.10 93.14 2,176,685 -0.44(-0.47%)
Feb 08, 2017 93.03 93.65 92.63 93.58 3,729,724 +0.74(+0.80%)
Feb 07, 2017 92.27 92.85 92.08 92.84 2,963,078 +1.12(+1.22%)
Feb 06, 2017 91.54 92.82 91.46 91.72 13,795,135 +0.54(+0.59%)
Feb 03, 2017 90.76 91.22 90.67 91.18 2,007,407 +0.41(+0.45%)
Feb 02, 2017 89.94 91.07 89.94 90.77 3,763,563 +1.16(+1.29%)
Feb 01, 2017 90.20 90.38 89.62 89.62 5,038,248 -0.09(-0.10%)
Jan 31, 2017 89.62 90.00 89.34 89.71 2,944,429 -0.16(-0.17%)
Jan 30, 2017 89.89 90.03 89.16 89.86 3,241,427 +0.13(+0.14%)
Jan 27, 2017 89.29 89.84 89.20 89.73 2,710,074 +0.57(+0.64%)
Jan 26, 2017 89.32 89.50 89.04 89.17 3,394,743 -0.22(-0.25%)
Jan 25, 2017 88.77 89.67 88.77 89.39 4,210,435 +0.73(+0.83%)
Jan 24, 2017 88.22 89.22 88.07 88.65 4,582,525 +0.64(+0.73%)
Jan 23, 2017 89.39 89.57 88.01 88.01 9,901,722 -1.65(-1.84%)
Jan 20, 2017 90.03 90.12 89.55 89.66 2,993,333 -0.24(-0.27%)
Jan 19, 2017 89.97 90.08 89.67 89.90 2,688,016 +0.05(+0.05%)
Jan 18, 2017 89.93 90.16 89.72 89.85 2,112,614 +0.36(+0.40%)
Jan 17, 2017 90.30 90.41 89.49 89.50 6,001,113 -0.70(-0.77%)
Jan 13, 2017 90.19 90.19 90.19 0 +0.07(+0.08%)
Jan 12, 2017 90.29 90.38 90.08 90.12 1,717,746 -0.17(-0.18%)
Jan 11, 2017 90.29 90.40 90.10 90.28 1,884,105 -0.14(-0.15%)
Jan 10, 2017 90.34 90.57 90.08 90.42 3,019,168 +0.48(+0.53%)
Jan 09, 2017 90.07 90.28 89.82 89.95 2,388,127 -0.09(-0.10%)
Jan 06, 2017 90.49 90.51 89.84 90.04 3,107,760 -0.17(-0.19%)
Jan 05, 2017 90.28 90.57 90.01 90.21 2,379,794 +0.09(+0.10%)
Jan 04, 2017 89.54 90.17 89.52 90.12 4,308,248 +0.59(+0.66%)
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.