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 (%)
Jun 29, 2018 100.94 101.39 99.74 99.82 5,007,744 -0.90(-0.89%)
Jun 28, 2018 100.26 100.94 99.57 100.71 3,566,813 +0.81(+0.81%)
Jun 27, 2018 101.40 102.31 99.20 99.90 4,523,803 -0.38(-0.38%)
Jun 26, 2018 101.11 101.64 98.93 100.28 4,822,202 -0.33(-0.33%)
Jun 25, 2018 103.41 103.46 99.45 100.61 5,631,122 -4.50(-4.28%)
Jun 22, 2018 103.54 105.13 102.44 105.11 7,894,059 +2.04(+1.98%)
Jun 21, 2018 103.39 104.13 102.54 103.08 3,617,620 -0.07(-0.07%)
Jun 20, 2018 99.39 105.04 99.39 103.15 7,728,827 +3.59(+3.61%)
Jun 19, 2018 99.09 100.45 98.75 99.56 7,509,363 -2.25(-2.21%)
Jun 18, 2018 102.58 102.63 100.70 101.81 7,027,850 -1.56(-1.51%)
Jun 15, 2018 103.23 102.78 103.37 13,063,893 +0.14(+0.13%)
Jun 14, 2018 101.83 103.50 100.69 103.23 9,262,383 +1.42(+1.40%)
Jun 13, 2018 103.57 104.30 101.65 101.81 11,897,396 -3.47(-3.30%)
Jun 12, 2018 106.92 107.11 104.89 105.28 7,360,075 -2.78(-2.57%)
Jun 11, 2018 108.70 108.84 107.34 108.06 5,060,562 -1.72(-1.56%)
Jun 08, 2018 109.12 110.01 108.25 109.77 7,465,697 +0.09(+0.08%)
Jun 07, 2018 111.22 111.66 109.53 109.68 25,328,982 +5.07(+4.85%)
Jun 06, 2018 103.56 104.61 5,145,223 -1.68(-1.58%)
Jun 05, 2018 101.19 107.79 100.70 106.29 6,062,493 +5.17(+5.11%)
Jun 04, 2018 100.80 101.66 99.86 101.12 6,008,410 -3.01(-2.89%)
Jun 01, 2018 103.51 104.82 103.33 104.14 7,432,340 +0.00(+0.00%)
May 31, 2018 105.07 105.42 102.78 104.14 8,804,331 -1.44(-1.37%)
May 30, 2018 104.80 105.98 103.55 105.58 10,114,467 -0.64(-0.60%)
May 29, 2018 108.70 108.81 105.22 106.22 11,075,151 -0.47(-0.44%)
May 25, 2018 106.69 106.69 106.69 0 +4.82(+4.73%)
May 24, 2018 103.22 103.44 100.27 101.86 4,678,021 -0.95(-0.92%)
May 23, 2018 104.14 104.31 102.21 102.81 5,591,136 -2.66(-2.52%)
May 22, 2018 107.51 107.53 104.83 105.47 14,419,450 +0.74(+0.71%)
May 21, 2018 104.32 105.02 103.29 104.73 10,445,625 +3.32(+3.27%)
May 18, 2018 97.19 103.22 97.10 101.42 13,446,031 +3.94(+4.04%)
May 17, 2018 100.25 100.82 94.15 97.48 9,323,664 -1.95(-1.96%)
May 16, 2018 99.11 100.30 97.57 99.42 10,564,991 -1.11(-1.10%)
May 15, 2018 102.38 103.11 100.10 100.53 9,936,850 -0.63(-0.62%)
May 14, 2018 100.25 104.74 98.70 101.16 25,361,332 +10.71(+11.85%)
May 11, 2018 90.51 90.74 89.80 90.44 2,496,507 -0.26(-0.28%)
May 10, 2018 90.21 90.70 90.08 90.70 3,100,456 +0.59(+0.66%)
May 09, 2018 90.44 90.55 89.74 90.11 2,655,154 -0.14(-0.15%)
May 08, 2018 89.80 90.43 88.43 90.24 3,989,688 +0.30(+0.34%)
May 07, 2018 91.35 91.57 89.61 89.94 4,071,442 -1.66(-1.81%)
May 04, 2018 85.27 91.61 85.15 91.60 17,120,156 +7.23(+8.58%)
May 03, 2018 86.07 86.78 82.97 84.37 34,711,732 -9.46(-10.09%)
May 02, 2018 95.43 95.50 93.21 93.83 5,638,935 -1.16(-1.22%)
May 01, 2018 95.83 96.03 94.42 94.99 5,620,333 -0.83(-0.87%)
Apr 30, 2018 96.61 97.17 95.69 95.82 4,396,226 -0.46(-0.47%)
Apr 27, 2018 94.91 96.66 94.06 96.28 10,994,498 +2.66(+2.84%)
Apr 26, 2018 93.18 95.70 93.15 93.62 10,139,625 +1.19(+1.28%)
Apr 25, 2018 93.45 93.81 91.68 92.44 9,028,543 -0.47(-0.51%)
Apr 24, 2018 94.24 94.45 91.56 92.91 13,795,216 -1.33(-1.42%)
Apr 23, 2018 96.46 97.11 93.92 94.24 9,904,905 -1.81(-1.88%)
Apr 20, 2018 98.56 98.73 94.26 96.05 17,983,920 -1.85(-1.88%)
Apr 19, 2018 100.55 100.62 97.51 97.90 13,954,761 -5.32(-5.15%)
Apr 18, 2018 103.23 103.76 102.85 103.22 1,655,311 -0.16(-0.15%)
Apr 17, 2018 103.22 104.08 103.07 103.37 2,734,207 +0.30(+0.29%)
Apr 16, 2018 103.65 103.81 102.90 103.07 2,724,419 -0.56(-0.54%)
Apr 13, 2018 104.22 105.64 102.92 103.63 7,231,158 -0.67(-0.64%)
Apr 12, 2018 105.86 105.86 102.54 104.29 10,951,566 -1.56(-1.48%)
Apr 11, 2018 106.61 106.82 105.14 105.86 5,398,837 -0.67(-0.63%)
Apr 10, 2018 105.53 107.21 105.42 106.52 7,290,012 +2.07(+1.98%)
Apr 09, 2018 104.43 104.82 103.82 104.45 3,493,031 +0.56(+0.54%)
Apr 06, 2018 104.36 104.87 103.57 103.89 4,299,436 -0.96(-0.91%)
Apr 05, 2018 105.32 106.10 104.34 104.85 5,128,084 -0.59(-0.56%)
Apr 04, 2018 105.23 105.91 103.93 105.44 5,352,401 -0.89(-0.84%)
Apr 03, 2018 105.53 106.40 105.26 106.34 3,700,015 +1.09(+1.03%)
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.