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 (%)
Sep 29, 2017 103.56 103.96 103.44 103.68 1,970,217 +0.20(+0.19%)
Sep 28, 2017 103.32 103.66 103.32 103.48 1,736,726 +0.13(+0.12%)
Sep 27, 2017 103.05 103.50 103.05 103.35 1,298,025 +0.33(+0.32%)
Sep 26, 2017 103.05 103.23 102.96 103.02 1,344,273 -0.05(-0.04%)
Sep 25, 2017 103.18 103.26 103.01 103.06 2,604,260 -0.20(-0.20%)
Sep 22, 2017 103.18 103.39 103.13 103.27 800,496 -0.07(-0.07%)
Sep 21, 2017 103.13 103.46 102.99 103.34 1,493,871 +0.16(+0.15%)
Sep 20, 2017 103.46 103.55 103.14 103.18 1,357,003 -0.34(-0.33%)
Sep 19, 2017 103.51 103.64 103.44 103.52 1,020,381 -0.06(-0.06%)
Sep 18, 2017 103.47 103.81 103.41 103.59 1,797,666 +0.14(+0.13%)
Sep 15, 2017 103.14 103.45 103.13 103.45 1,936,986 +0.40(+0.39%)
Sep 14, 2017 103.10 103.37 102.97 103.05 1,935,012 -0.21(-0.20%)
Sep 13, 2017 103.33 103.42 103.23 103.26 1,203,097 -0.14(-0.13%)
Sep 12, 2017 103.28 103.42 103.26 103.39 1,135,566 +0.21(+0.20%)
Sep 11, 2017 103.14 103.32 102.92 103.18 688,203 +0.23(+0.22%)
Sep 08, 2017 103.05 103.12 102.83 102.95 698,673 -0.33(-0.32%)
Sep 07, 2017 102.89 103.37 102.81 103.28 1,018,531 +0.46(+0.45%)
Sep 06, 2017 103.20 103.20 102.45 102.83 2,542,084 -0.24(-0.23%)
Sep 05, 2017 103.19 103.46 102.95 103.06 1,663,876 -0.44(-0.43%)
Sep 01, 2017 103.41 103.64 103.41 103.50 1,341,471 -0.05(-0.05%)
Aug 31, 2017 103.07 103.64 103.02 103.56 2,540,202 +0.51(+0.50%)
Aug 30, 2017 102.96 103.21 102.96 103.05 1,070,117 +0.08(+0.08%)
Aug 29, 2017 102.91 103.23 102.88 102.96 1,302,295 -0.24(-0.23%)
Aug 28, 2017 102.83 103.35 102.68 103.20 1,404,585 +0.31(+0.30%)
Aug 25, 2017 102.77 103.00 102.59 102.89 1,184,702 +0.20(+0.20%)
Aug 24, 2017 103.03 103.12 102.62 102.69 1,281,051 -0.27(-0.26%)
Aug 23, 2017 103.15 103.15 102.95 102.95 973,568 -0.05(-0.04%)
Aug 22, 2017 103.09 103.36 102.99 103.00 561,548 +0.00(+0.00%)
Aug 21, 2017 103.22 103.30 102.84 103.00 969,200 -0.09(-0.09%)
Aug 18, 2017 103.32 103.32 103.04 103.09 769,022 -0.02(-0.02%)
Aug 17, 2017 103.40 103.46 102.99 103.11 1,437,906 -0.29(-0.28%)
Aug 16, 2017 103.42 103.46 103.18 103.40 543,719 -0.04(-0.04%)
Aug 15, 2017 103.28 103.44 103.15 103.44 914,315 +0.28(+0.28%)
Aug 14, 2017 103.14 103.41 102.99 103.16 1,117,617 +0.29(+0.28%)
Aug 11, 2017 102.28 102.94 102.28 102.86 2,223,102 +0.07(+0.07%)
Aug 10, 2017 103.46 103.46 102.75 102.79 2,416,311 -0.89(-0.86%)
Aug 09, 2017 103.23 103.69 103.20 103.68 1,214,662 +0.10(+0.10%)
Aug 08, 2017 103.61 103.95 103.43 103.58 1,719,962 +0.02(+0.02%)
Aug 07, 2017 103.28 103.78 103.06 103.56 2,566,942 +0.50(+0.48%)
Aug 04, 2017 103.40 102.45 103.06 6,128,273 +1.61(+1.59%)
Aug 03, 2017 101.32 101.81 101.24 101.45 2,081,509 -0.20(-0.20%)
Aug 02, 2017 101.84 101.96 101.62 101.65 3,716,587 -0.20(-0.20%)
Aug 01, 2017 101.12 101.95 101.03 101.85 4,102,111 +0.71(+0.70%)
Jul 31, 2017 101.08 101.20 100.92 101.15 2,765,263 +0.10(+0.10%)
Jul 28, 2017 100.96 101.21 100.89 101.05 2,227,074 -0.11(-0.11%)
Jul 27, 2017 100.71 101.24 100.70 101.16 3,104,149 +0.38(+0.37%)
Jul 26, 2017 100.62 100.80 100.62 100.78 2,957,672 +0.20(+0.20%)
Jul 25, 2017 100.44 100.78 100.43 100.58 2,646,226 +0.15(+0.15%)
Jul 24, 2017 100.69 100.70 100.43 100.43 1,727,574 -0.28(-0.28%)
Jul 21, 2017 100.48 100.75 100.43 100.72 1,441,138 +0.14(+0.14%)
Jul 20, 2017 100.67 100.31 100.58 1,633,713 +0.10(+0.10%)
Jul 19, 2017 100.34 100.53 100.31 100.48 1,420,480 +0.13(+0.13%)
Jul 18, 2017 100.34 100.52 100.27 100.35 1,659,811 +0.01(+0.01%)
Jul 17, 2017 100.30 100.50 100.27 100.34 2,272,313 +0.04(+0.04%)
Jul 14, 2017 100.37 100.08 100.30 1,943,733 +0.18(+0.17%)
Jul 13, 2017 100.07 100.39 100.00 100.12 2,451,244 +0.04(+0.04%)
Jul 12, 2017 100.11 100.27 99.98 100.08 3,121,163 -0.07(-0.07%)
Jul 11, 2017 100.16 100.16 99.93 100.16 1,967,572 -0.06(-0.06%)
Jul 10, 2017 99.97 100.35 99.97 100.22 1,558,996 +0.19(+0.19%)
Jul 07, 2017 100.18 100.28 99.93 100.03 3,853,192 -0.14(-0.14%)
Jul 06, 2017 100.03 100.20 99.97 100.17 1,863,663 +0.06(+0.05%)
Jul 05, 2017 100.18 100.26 99.98 100.11 2,525,809 -0.06(-0.06%)
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.