Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 74.79 75.06 73.75 74.27 4,398,965 -0.62(-0.83%)
Mar 30, 2016 74.20 75.22 74.15 74.90 5,213,747 +0.05(+0.07%)
Mar 29, 2016 73.70 75.10 72.78 74.84 3,030,968 +0.75(+1.01%)
Mar 28, 2016 74.68 74.90 73.23 74.09 1,530,278 -0.35(-0.47%)
Mar 24, 2016 73.75 74.44 74.44 74.44 2,994,478 +0.03(+0.04%)
Mar 23, 2016 76.27 76.35 74.34 74.41 2,230,235 -1.69(-2.22%)
Mar 22, 2016 74.85 76.15 74.57 76.10 2,136,564 +0.28(+0.37%)
Mar 21, 2016 75.76 76.59 75.04 75.81 2,336,388 -0.58(-0.76%)
Mar 18, 2016 74.62 76.47 74.43 76.39 4,825,404 +1.98(+2.66%)
Mar 17, 2016 72.52 74.57 72.52 74.41 4,101,618 +1.22(+1.66%)
Mar 16, 2016 71.87 73.38 71.63 73.19 4,737,462 +0.75(+1.04%)
Mar 15, 2016 71.92 72.58 70.77 72.44 4,373,406 +0.24(+0.33%)
Mar 14, 2016 71.46 72.59 70.96 72.20 2,590,144 +0.65(+0.91%)
Mar 11, 2016 71.47 71.82 70.75 71.55 4,305,180 +0.81(+1.14%)
Mar 10, 2016 70.93 71.86 69.07 70.75 2,944,217 +0.45(+0.64%)
Mar 09, 2016 69.22 70.52 68.16 70.30 3,060,558 +1.15(+1.66%)
Mar 08, 2016 69.82 70.35 68.27 69.15 3,171,116 -1.37(-1.95%)
Mar 07, 2016 70.15 71.75 69.11 70.53 4,064,685 +0.32(+0.46%)
Mar 04, 2016 69.32 71.86 69.07 70.20 4,670,342 +1.93(+2.83%)
Mar 03, 2016 69.31 69.38 67.43 68.27 2,917,373 -0.94(-1.36%)
Mar 02, 2016 68.02 69.55 68.01 69.22 3,266,711 +1.21(+1.78%)
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.