Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 96.28 96.65 96.19 96.60 2,244,211 +0.27(+0.28%)
Apr 27, 2017 96.37 96.45 96.19 96.33 2,168,666 -0.02(-0.02%)
Apr 26, 2017 96.02 96.46 96.02 96.35 3,092,376 +0.24(+0.25%)
Apr 25, 2017 95.79 96.17 95.73 96.11 2,466,657 +0.40(+0.42%)
Apr 24, 2017 95.46 95.83 95.38 95.71 1,800,530 +0.37(+0.39%)
Apr 21, 2017 95.41 95.41 95.10 95.33 1,984,957 -0.06(-0.07%)
Apr 20, 2017 95.41 95.46 94.91 95.40 3,179,310 +0.18(+0.19%)
Apr 19, 2017 94.55 95.39 94.45 95.21 3,791,245 +0.84(+0.89%)
Apr 18, 2017 94.27 94.62 94.24 94.37 1,636,898 +0.13(+0.14%)
Apr 17, 2017 94.55 94.72 94.24 94.24 2,188,269 -0.05(-0.06%)
Apr 13, 2017 94.73 94.91 94.26 94.30 2,953,797 -0.42(-0.44%)
Apr 12, 2017 94.93 94.99 94.69 94.72 3,407,242 -0.26(-0.27%)
Apr 11, 2017 95.05 95.40 94.88 94.97 2,487,235 -0.18(-0.19%)
Apr 10, 2017 95.46 95.62 95.16 95.16 2,245,490 -0.35(-0.36%)
Apr 07, 2017 95.46 95.73 95.41 95.50 4,519,611 +0.14(+0.14%)
Apr 06, 2017 95.87 95.92 95.31 95.37 4,071,404 -0.37(-0.38%)
Apr 05, 2017 96.35 96.35 95.56 95.73 4,336,493 -0.23(-0.24%)
Apr 04, 2017 95.69 96.15 95.32 95.96 8,557,785 +0.71(+0.75%)
Apr 03, 2017 94.71 95.39 94.55 95.25 3,234,936 +0.70(+0.74%)
Mar 31, 2017 94.95 95.00 94.44 94.55 3,641,938 -0.23(-0.24%)
Mar 30, 2017 94.39 95.27 94.22 94.77 1,857,746 +0.12(+0.13%)
Mar 29, 2017 94.24 94.70 94.23 94.66 1,776,654 +0.40(+0.43%)
Mar 28, 2017 94.15 94.57 94.06 94.25 1,364,331 -0.04(-0.04%)
Mar 27, 2017 94.02 94.42 93.81 94.29 1,294,171 +0.21(+0.22%)
Mar 24, 2017 93.92 94.24 93.72 94.08 2,357,476 +0.26(+0.28%)
Mar 23, 2017 93.85 94.07 93.74 93.81 1,883,576 -0.03(-0.03%)
Mar 22, 2017 93.93 94.08 93.72 93.84 2,233,993 -0.19(-0.20%)
Mar 21, 2017 94.27 94.55 93.77 94.03 3,583,501 -0.36(-0.38%)
Mar 20, 2017 94.32 94.54 94.23 94.39 1,267,870 +0.05(+0.06%)
Mar 17, 2017 94.27 94.44 94.01 94.34 3,389,848 -0.12(-0.13%)
Mar 16, 2017 94.89 94.97 94.34 94.45 4,260,050 -0.32(-0.34%)
Mar 15, 2017 94.82 94.97 94.75 94.77 2,958,236 -0.05(-0.05%)
Mar 14, 2017 94.91 94.98 94.74 94.82 1,827,601 -0.17(-0.18%)
Mar 13, 2017 95.09 95.41 94.82 94.99 3,932,694 -0.21(-0.22%)
Mar 10, 2017 95.09 95.21 94.91 95.20 3,298,248 +0.27(+0.29%)
Mar 09, 2017 94.78 95.02 94.77 94.93 3,395,178 +0.05(+0.05%)
Mar 08, 2017 94.71 95.03 94.68 94.88 6,302,573 +0.09(+0.10%)
Mar 07, 2017 94.87 95.10 94.60 94.79 3,154,734 -0.11(-0.12%)
Mar 06, 2017 94.59 95.09 94.36 94.90 1,680,672 +0.03(+0.03%)
Mar 03, 2017 94.75 94.95 94.49 94.87 1,625,064 +0.23(+0.24%)
Mar 02, 2017 94.20 94.81 94.13 94.65 4,687,994 +0.37(+0.40%)
Mar 01, 2017 94.27 94.49 94.05 94.27 1,968,053 +0.36(+0.38%)
Feb 28, 2017 93.77 94.25 93.45 93.92 1,806,435 +0.00(+0.00%)
Feb 27, 2017 93.71 93.99 93.70 93.92 964,499 -0.02(-0.02%)
Feb 24, 2017 93.36 93.96 93.35 93.93 2,357,574 +0.22(+0.23%)
Feb 23, 2017 93.77 93.99 93.60 93.71 1,497,820 -0.05(-0.06%)
Feb 22, 2017 93.72 93.99 93.54 93.77 1,726,223 +0.05(+0.05%)
Feb 21, 2017 93.37 93.86 93.37 93.72 1,674,928 +0.18(+0.20%)
Feb 17, 2017 93.54 93.54 93.54 0 -0.08(-0.09%)
Feb 16, 2017 93.77 93.85 93.55 93.62 1,171,314 -0.08(-0.09%)
Feb 15, 2017 93.40 93.85 93.40 93.71 1,888,119 +0.27(+0.29%)
Feb 14, 2017 93.18 93.62 93.09 93.43 2,352,361 +0.02(+0.02%)
Feb 13, 2017 93.27 93.62 93.04 93.41 1,598,631 +0.25(+0.26%)
Feb 10, 2017 92.96 93.46 92.95 93.17 2,333,223 +0.36(+0.38%)
Feb 09, 2017 93.18 93.33 92.77 92.81 2,184,535 -0.44(-0.47%)
Feb 08, 2017 92.69 93.32 92.30 93.25 3,743,174 +0.74(+0.80%)
Feb 07, 2017 91.94 92.52 91.75 92.51 2,973,763 +1.11(+1.22%)
Feb 06, 2017 91.21 92.49 91.13 91.39 13,844,882 +0.54(+0.59%)
Feb 03, 2017 90.44 90.89 90.34 90.86 2,014,646 +0.41(+0.45%)
Feb 02, 2017 89.61 90.75 89.61 90.44 3,777,134 +1.15(+1.29%)
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.