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 (%)
Jul 29, 2016 77.13 78.40 76.05 76.81 4,719,327 -0.24(-0.31%)
Jul 28, 2016 77.35 80.20 75.87 77.05 9,826,172 -2.82(-3.53%)
Jul 27, 2016 81.14 81.39 79.50 79.88 7,377,053 -0.42(-0.52%)
Jul 26, 2016 77.79 80.33 77.79 80.30 10,844,311 +3.61(+4.71%)
Jul 25, 2016 76.90 77.61 76.40 76.69 4,091,932 -0.41(-0.53%)
Jul 22, 2016 75.68 77.30 75.10 77.10 4,519,343 +1.01(+1.33%)
Jul 21, 2016 76.92 77.33 75.94 76.08 7,449,627 -0.80(-1.05%)
Jul 20, 2016 75.05 77.52 74.73 76.89 7,039,196 +2.40(+3.23%)
Jul 19, 2016 74.84 75.28 74.25 74.49 2,983,310 -0.17(-0.23%)
Jul 18, 2016 73.59 74.75 73.44 74.66 4,605,232 +1.87(+2.57%)
Jul 15, 2016 73.05 73.31 72.62 72.79 2,698,813 +0.09(+0.13%)
Jul 14, 2016 72.07 73.13 71.46 72.70 10,734,321 -1.00(-1.36%)
Jul 13, 2016 74.17 74.40 73.45 73.70 3,319,255 +0.06(+0.09%)
Jul 12, 2016 73.81 74.79 73.33 73.64 3,951,246 +0.70(+0.96%)
Jul 11, 2016 73.31 73.78 72.81 72.93 4,183,146 +0.63(+0.87%)
Jul 08, 2016 70.39 72.37 69.85 72.30 3,950,908 +2.45(+3.50%)
Jul 07, 2016 69.64 71.01 69.36 69.85 4,088,377 +0.03(+0.04%)
Jul 05, 2016 70.76 70.88 69.33 69.83 3,717,956 -1.40(-1.96%)
Jul 01, 2016 71.10 71.22 71.22 71.22 3,197,864 -0.34(-0.47%)
Jun 30, 2016 71.53 71.74 69.71 71.56 7,674,000 +0.02(+0.03%)
Jun 29, 2016 71.38 72.56 71.00 71.54 5,841,377 +1.69(+2.42%)
Jun 28, 2016 71.06 71.25 69.15 69.85 5,206,062 +1.31(+1.91%)
Jun 27, 2016 70.80 71.25 67.26 68.55 11,737,217 -4.59(-6.28%)
Jun 24, 2016 74.48 76.91 71.98 73.14 11,026,053 -6.66(-8.34%)
Jun 23, 2016 79.28 79.83 79.08 79.80 3,395,004 +1.32(+1.68%)
Jun 22, 2016 78.11 79.39 78.05 78.49 2,848,084 +0.05(+0.06%)
Jun 21, 2016 78.45 78.67 77.92 78.44 2,707,345 +0.47(+0.61%)
Jun 20, 2016 79.45 79.72 77.80 77.97 3,467,171 +0.30(+0.39%)
Jun 17, 2016 78.77 78.77 76.87 77.66 4,292,322 -1.01(-1.29%)
Jun 16, 2016 77.67 78.74 76.58 78.68 4,027,464 +0.13(+0.16%)
Jun 15, 2016 80.12 80.30 78.40 78.55 4,940,008 -1.26(-1.58%)
Jun 14, 2016 80.42 80.52 78.41 79.81 4,494,484 -0.03(-0.03%)
Jun 13, 2016 79.84 81.19 79.70 79.84 3,417,980 -0.94(-1.16%)
Jun 10, 2016 81.53 81.93 80.35 80.78 3,806,383 -1.70(-2.06%)
Jun 09, 2016 82.21 82.66 81.63 82.48 2,836,687 -0.19(-0.23%)
Jun 08, 2016 82.67 82.81 82.28 82.67 3,922,408 +0.01(+0.01%)
Jun 07, 2016 82.99 82.99 82.48 82.66 5,062,040 +0.21(+0.25%)
Jun 06, 2016 82.82 82.94 82.33 82.45 7,287,284 -1.65(-1.97%)
Jun 03, 2016 85.87 85.87 83.78 84.10 4,787,309 -1.31(-1.53%)
Jun 02, 2016 85.82 85.96 85.01 85.41 4,297,138 -0.77(-0.89%)
Jun 01, 2016 85.96 86.19 85.37 86.18 4,785,862 -0.14(-0.16%)
May 31, 2016 84.78 86.32 84.29 86.32 31,934,684 +2.16(+2.57%)
May 27, 2016 83.47 84.15 84.15 84.15 3,241,324 +0.72(+0.87%)
May 26, 2016 83.57 84.48 83.07 83.43 2,766,468 -0.57(-0.67%)
May 25, 2016 84.20 84.77 83.13 83.99 3,202,619 +0.34(+0.40%)
May 24, 2016 82.53 83.96 81.53 83.66 5,710,871 +2.39(+2.95%)
May 23, 2016 81.77 82.55 81.14 81.26 2,822,358 +0.52(+0.64%)
May 20, 2016 79.93 81.13 79.47 80.74 4,542,489 +1.79(+2.27%)
May 19, 2016 79.49 80.25 78.14 78.95 2,235,985 -0.55(-0.69%)
May 18, 2016 77.61 79.95 77.24 79.50 4,092,016 +2.08(+2.69%)
May 17, 2016 78.24 78.49 76.99 77.42 2,434,352 -0.20(-0.26%)
May 16, 2016 77.45 78.50 76.73 77.62 2,993,848 +1.74(+2.29%)
May 13, 2016 76.36 77.40 75.82 75.88 3,023,488 -0.16(-0.22%)
May 12, 2016 78.13 78.56 74.86 76.05 4,677,609 -2.14(-2.73%)
May 11, 2016 78.14 79.35 78.12 78.19 1,723,772 -0.44(-0.56%)
May 10, 2016 77.97 78.92 77.85 78.62 2,186,658 +0.94(+1.21%)
May 09, 2016 78.13 79.02 77.25 77.68 2,458,659 -0.29(-0.37%)
May 06, 2016 77.59 78.86 76.96 77.97 3,024,746 +0.11(+0.14%)
May 05, 2016 78.46 78.78 77.49 77.87 5,451,650 +1.30(+1.69%)
May 04, 2016 77.31 78.14 76.48 76.57 3,660,330 -1.51(-1.93%)
May 03, 2016 78.26 78.59 77.20 78.08 3,856,178 -0.79(-1.01%)
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.