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 (%)
Aug 31, 2016 80.45 80.70 79.88 80.35 2,361,215 -0.44(-0.54%)
Aug 30, 2016 81.43 81.80 80.38 80.79 2,075,500 -0.40(-0.49%)
Aug 29, 2016 80.96 81.75 80.95 81.19 1,741,719 +0.41(+0.51%)
Aug 26, 2016 79.95 81.51 79.74 80.78 2,628,846 +0.80(+1.00%)
Aug 25, 2016 79.80 80.78 79.79 79.98 2,688,614 +0.24(+0.30%)
Aug 24, 2016 80.91 82.02 79.31 79.74 3,262,764 -1.38(-1.70%)
Aug 23, 2016 81.14 81.40 80.09 81.12 2,210,244 +0.67(+0.83%)
Aug 22, 2016 80.45 80.89 80.14 80.45 1,968,977 -0.23(-0.28%)
Aug 19, 2016 79.95 81.27 79.94 80.68 2,775,533 +0.71(+0.89%)
Aug 18, 2016 80.75 81.01 79.78 79.97 2,141,641 -0.60(-0.75%)
Aug 17, 2016 79.88 80.61 79.48 80.57 2,059,956 +0.78(+0.97%)
Aug 16, 2016 80.79 80.82 79.72 79.79 2,914,407 -1.01(-1.25%)
Aug 15, 2016 79.10 81.06 78.79 80.81 3,434,236 +2.27(+2.89%)
Aug 12, 2016 78.04 78.87 78.00 78.53 1,532,418 -0.14(-0.17%)
Aug 11, 2016 78.85 79.18 78.22 78.67 1,985,816 +0.42(+0.54%)
Aug 10, 2016 79.02 79.04 77.84 78.25 2,027,308 -0.59(-0.75%)
Aug 09, 2016 78.73 79.39 78.60 78.84 1,917,303 +0.41(+0.52%)
Aug 08, 2016 78.51 79.50 77.88 78.43 2,651,136 +0.16(+0.21%)
Aug 05, 2016 77.12 78.79 77.03 78.27 2,561,017 +1.36(+1.77%)
Aug 04, 2016 76.19 77.05 75.58 76.91 2,797,668 +1.00(+1.32%)
Aug 03, 2016 74.64 75.97 74.60 75.90 2,485,220 +1.19(+1.59%)
Aug 02, 2016 77.15 77.24 74.55 74.72 5,717,548 -2.17(-2.83%)
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.