Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 80.51 80.75 79.94 80.40 2,359,604 -0.44(-0.54%)
Aug 30, 2016 81.48 81.86 80.43 80.84 2,074,084 -0.40(-0.49%)
Aug 29, 2016 81.02 81.80 81.01 81.25 1,740,530 +0.41(+0.51%)
Aug 26, 2016 80.00 81.56 79.79 80.83 2,627,052 +0.80(+1.00%)
Aug 25, 2016 79.86 80.83 79.85 80.03 2,686,780 +0.24(+0.30%)
Aug 24, 2016 80.96 82.08 79.36 79.79 3,260,538 -1.38(-1.70%)
Aug 23, 2016 81.19 81.46 80.14 81.17 2,208,735 +0.67(+0.83%)
Aug 22, 2016 80.51 80.94 80.19 80.51 1,967,633 -0.23(-0.28%)
Aug 19, 2016 80.00 81.33 79.99 80.73 2,773,639 +0.71(+0.89%)
Aug 18, 2016 80.81 81.06 79.84 80.02 2,140,179 -0.60(-0.75%)
Aug 17, 2016 79.94 80.66 79.54 80.62 2,058,550 +0.78(+0.97%)
Aug 16, 2016 80.84 80.87 79.77 79.85 2,912,418 -1.01(-1.25%)
Aug 15, 2016 79.15 81.12 78.85 80.86 3,431,893 +2.27(+2.89%)
Aug 12, 2016 78.09 78.93 78.06 78.59 1,531,372 -0.14(-0.17%)
Aug 11, 2016 78.91 79.24 78.28 78.72 1,984,461 +0.42(+0.54%)
Aug 10, 2016 79.07 79.10 77.89 78.30 2,025,924 -0.59(-0.75%)
Aug 09, 2016 78.79 79.45 78.65 78.90 1,915,995 +0.41(+0.52%)
Aug 08, 2016 78.56 79.56 77.93 78.49 2,649,326 +0.16(+0.21%)
Aug 05, 2016 77.17 78.84 77.08 78.32 2,559,269 +1.36(+1.77%)
Aug 04, 2016 76.24 77.10 75.63 76.96 2,795,759 +1.00(+1.32%)
Aug 03, 2016 74.69 76.02 74.65 75.96 2,483,524 +1.19(+1.59%)
Aug 02, 2016 77.20 77.29 74.60 74.77 5,713,647 -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.