Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

213.54 -5.81 (-2.65%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 105.45 105.80 103.15 104.51 8,772,696 -1.45(-1.37%)
May 30, 2018 105.18 106.36 103.93 105.96 10,078,124 -0.64(-0.60%)
May 29, 2018 109.10 109.20 105.59 106.60 11,035,357 -0.47(-0.44%)
May 25, 2018 107.07 107.07 107.07 0 +4.84(+4.74%)
May 24, 2018 103.60 103.82 100.64 102.23 4,661,212 -0.95(-0.92%)
May 23, 2018 104.51 104.69 102.58 103.18 5,571,046 -2.67(-2.52%)
May 22, 2018 107.90 107.91 105.21 105.85 14,367,639 +0.74(+0.71%)
May 21, 2018 104.70 105.40 103.66 105.11 10,408,093 +3.33(+3.27%)
May 18, 2018 97.55 103.60 97.45 101.78 13,397,717 +3.95(+4.04%)
May 17, 2018 100.62 101.19 94.49 97.83 9,290,163 -1.95(-1.96%)
May 16, 2018 99.47 100.66 97.92 99.78 10,527,030 -1.11(-1.10%)
May 15, 2018 102.75 103.49 100.46 100.89 9,901,146 -0.63(-0.62%)
May 14, 2018 100.62 105.12 99.06 101.52 25,270,206 +10.75(+11.85%)
May 11, 2018 90.83 91.06 90.12 90.77 2,487,537 -0.26(-0.28%)
May 10, 2018 90.53 91.03 90.40 91.03 3,089,316 +0.60(+0.66%)
May 09, 2018 90.76 90.88 90.06 90.43 2,645,613 -0.14(-0.15%)
May 08, 2018 90.13 90.75 88.74 90.57 3,975,353 +0.30(+0.34%)
May 07, 2018 91.68 91.90 89.94 90.27 4,056,813 -1.67(-1.81%)
May 04, 2018 85.58 91.94 85.45 91.93 17,058,642 +7.26(+8.58%)
May 03, 2018 86.38 87.09 83.27 84.67 34,587,008 -9.50(-10.09%)
May 02, 2018 95.78 95.85 93.55 94.17 5,618,674 -1.16(-1.22%)
May 01, 2018 96.18 96.37 94.76 95.34 5,600,138 -0.83(-0.87%)
Apr 30, 2018 96.96 97.52 96.03 96.17 4,380,430 -0.46(-0.47%)
Apr 27, 2018 95.25 97.01 94.40 96.63 10,954,994 +2.67(+2.84%)
Apr 26, 2018 93.51 96.04 93.48 93.96 10,103,191 +1.19(+1.28%)
Apr 25, 2018 93.79 94.15 92.01 92.77 8,996,102 -0.48(-0.51%)
Apr 24, 2018 94.57 94.79 91.89 93.25 13,745,648 -1.34(-1.42%)
Apr 23, 2018 96.81 97.46 94.26 94.58 9,869,315 -1.82(-1.88%)
Apr 20, 2018 98.91 99.09 94.60 96.40 17,919,302 -1.85(-1.88%)
Apr 19, 2018 100.91 100.98 97.87 98.25 13,904,620 -5.34(-5.15%)
Apr 18, 2018 103.61 104.14 103.22 103.59 1,649,363 -0.16(-0.15%)
Apr 17, 2018 103.59 104.46 103.44 103.74 2,724,383 +0.30(+0.29%)
Apr 16, 2018 104.03 104.18 103.28 103.44 2,714,630 -0.56(-0.54%)
Apr 13, 2018 104.59 106.03 103.29 104.00 7,205,175 -0.67(-0.64%)
Apr 12, 2018 106.24 106.24 102.91 104.67 10,912,216 -1.57(-1.48%)
Apr 11, 2018 107.00 107.21 105.52 106.24 5,379,438 -0.67(-0.63%)
Apr 10, 2018 105.91 107.59 105.80 106.91 7,263,818 +2.08(+1.99%)
Apr 09, 2018 104.81 105.20 104.19 104.82 3,480,480 +0.56(+0.54%)
Apr 06, 2018 104.73 105.25 103.94 104.27 4,283,987 -0.96(-0.92%)
Apr 05, 2018 105.69 106.48 104.71 105.23 5,109,659 -0.60(-0.56%)
Apr 04, 2018 105.61 106.29 104.30 105.82 5,333,169 -0.90(-0.84%)
Apr 03, 2018 105.92 106.79 105.64 106.72 3,686,721 +1.09(+1.03%)
Apr 02, 2018 107.26 107.33 105.03 105.63 4,980,619 -1.63(-1.52%)
Mar 29, 2018 107.26 107.26 107.26 0 +0.68(+0.64%)
Mar 28, 2018 111.42 111.63 106.36 106.58 12,221,954 -4.82(-4.33%)
Mar 27, 2018 111.99 112.29 111.22 111.41 3,673,628 -0.08(-0.07%)
Mar 26, 2018 111.28 111.80 110.93 111.49 3,722,849 +1.30(+1.18%)
Mar 23, 2018 111.66 111.66 109.56 110.19 2,372,138 -0.67(-0.60%)
Mar 22, 2018 111.44 111.55 110.47 110.86 3,423,189 -0.95(-0.85%)
Mar 21, 2018 111.75 112.25 111.56 111.81 3,431,933 -1.05(-0.93%)
Mar 20, 2018 112.51 112.98 112.50 112.86 1,476,342 +0.43(+0.38%)
Mar 19, 2018 111.94 113.22 111.63 112.42 1,668,579 +0.35(+0.31%)
Mar 16, 2018 111.75 112.31 111.07 112.08 3,693,562 +0.34(+0.30%)
Mar 15, 2018 112.11 112.85 111.72 111.74 2,411,921 -0.39(-0.34%)
Mar 14, 2018 112.53 112.95 110.92 112.12 6,774,403 -0.30(-0.27%)
Mar 13, 2018 113.66 113.68 111.89 112.42 6,775,196 -0.91(-0.80%)
Mar 12, 2018 113.63 113.39 113.33 2,155,543 -0.06(-0.05%)
Mar 09, 2018 113.64 113.68 113.05 113.39 2,763,700 -0.02(-0.02%)
Mar 08, 2018 113.68 113.84 113.36 113.41 1,868,855 -0.07(-0.06%)
Mar 07, 2018 113.31 113.48 3,332,225 -0.57(-0.50%)
Mar 06, 2018 114.56 114.68 113.69 114.05 4,434,336 -0.35(-0.31%)
Mar 05, 2018 115.01 115.08 114.32 114.40 5,494,175 +0.63(+0.56%)
Mar 02, 2018 113.46 113.96 113.22 113.76 3,166,825 +0.29(+0.26%)
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.