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 (%)
Oct 31, 2016 91.44 91.89 91.36 91.62 8,652,172 +0.20(+0.22%)
Oct 28, 2016 91.39 91.85 90.88 91.41 15,151,650 +0.64(+0.71%)
Oct 27, 2016 91.95 92.26 90.46 90.77 39,964,092 +0.38(+0.43%)
Oct 26, 2016 91.99 92.67 89.66 90.39 7,046,101 -1.81(-1.97%)
Oct 25, 2016 93.13 93.13 92.07 92.20 4,334,063 -1.10(-1.18%)
Oct 24, 2016 93.10 93.45 92.08 93.30 3,665,250 +0.12(+0.13%)
Oct 21, 2016 96.55 96.71 92.35 93.18 15,760,331 -2.55(-2.66%)
Oct 20, 2016 92.06 98.51 91.06 95.73 8,538,586 +3.17(+3.42%)
Oct 19, 2016 92.71 93.13 92.42 92.56 2,116,427 -0.57(-0.61%)
Oct 18, 2016 93.13 93.66 92.76 93.13 1,397,704 +0.71(+0.76%)
Oct 17, 2016 92.42 93.39 92.17 92.42 2,027,753 -0.48(-0.51%)
Oct 14, 2016 93.78 94.45 92.65 92.90 2,268,530 -0.40(-0.43%)
Oct 13, 2016 93.33 93.45 91.89 93.30 3,690,640 -0.82(-0.88%)
Oct 12, 2016 93.01 94.55 92.30 94.13 3,113,473 +0.74(+0.79%)
Oct 11, 2016 94.15 94.15 92.25 93.38 4,794,789 -0.82(-0.88%)
Oct 10, 2016 93.78 95.01 93.49 94.21 3,409,319 -0.15(-0.16%)
Oct 07, 2016 95.11 95.21 93.53 94.35 5,153,535 -0.46(-0.48%)
Oct 06, 2016 93.91 96.46 92.37 94.81 11,825,035 +0.91(+0.97%)
Oct 05, 2016 94.54 95.56 93.78 93.91 5,110,433 -0.67(-0.71%)
Oct 04, 2016 94.14 96.15 93.91 94.57 6,262,059 +0.43(+0.46%)
Oct 03, 2016 94.35 96.20 93.43 94.14 7,508,055 +0.69(+0.74%)
Sep 30, 2016 91.34 95.87 91.34 93.46 25,891,076 +5.40(+6.13%)
Sep 29, 2016 75.23 89.87 74.67 88.06 26,650,666 +12.72(+16.88%)
Sep 28, 2016 75.62 76.41 74.95 75.34 2,796,090 -0.17(-0.23%)
Sep 27, 2016 75.34 76.22 74.89 75.52 3,792,293 -0.09(-0.12%)
Sep 26, 2016 76.09 76.72 75.49 75.61 2,959,612 -1.26(-1.63%)
Sep 23, 2016 76.98 77.87 76.53 76.87 2,980,373 -0.45(-0.58%)
Sep 22, 2016 77.23 77.44 76.69 77.31 2,014,188 +0.93(+1.21%)
Sep 21, 2016 76.20 76.65 75.71 76.39 2,069,713 +0.54(+0.71%)
Sep 20, 2016 76.75 76.87 75.56 75.85 2,559,994 -0.18(-0.24%)
Sep 19, 2016 77.28 77.45 75.45 76.03 3,693,134 -0.70(-0.91%)
Sep 16, 2016 78.67 79.00 76.45 76.73 4,276,490 -1.64(-2.09%)
Sep 15, 2016 76.48 78.65 76.30 78.37 3,116,053 +1.82(+2.38%)
Sep 14, 2016 75.04 76.54 75.04 76.54 3,115,627 +0.96(+1.27%)
Sep 13, 2016 76.18 76.32 74.72 75.58 3,779,458 -0.38(-0.49%)
Sep 12, 2016 74.20 76.22 73.41 75.96 4,707,122 +1.38(+1.86%)
Sep 09, 2016 77.69 77.71 74.41 74.57 6,262,554 -4.11(-5.23%)
Sep 08, 2016 79.26 79.56 78.20 78.69 3,704,519 -0.66(-0.83%)
Sep 07, 2016 80.28 80.42 79.33 79.35 3,197,763 -1.12(-1.39%)
Sep 06, 2016 80.52 80.60 79.27 80.47 3,275,863 -0.29(-0.36%)
Sep 02, 2016 80.85 80.76 80.76 80.76 2,319,700 +0.18(+0.23%)
Sep 01, 2016 80.97 81.53 80.06 80.58 3,446,127 -0.06(-0.08%)
Aug 31, 2016 80.74 80.99 80.17 80.64 2,352,731 -0.44(-0.54%)
Aug 30, 2016 81.72 82.10 80.67 81.08 2,068,043 -0.40(-0.49%)
Aug 29, 2016 81.25 82.04 81.24 81.48 1,735,461 +0.41(+0.51%)
Aug 26, 2016 80.24 81.80 80.03 81.07 2,619,401 +0.81(+1.00%)
Aug 25, 2016 80.09 81.07 80.08 80.26 2,678,954 +0.24(+0.30%)
Aug 24, 2016 81.20 82.32 79.59 80.03 3,251,041 -1.38(-1.70%)
Aug 23, 2016 81.43 81.69 80.37 81.41 2,202,302 +0.67(+0.83%)
Aug 22, 2016 80.74 81.18 80.43 80.74 1,961,902 -0.23(-0.28%)
Aug 19, 2016 80.24 81.57 80.23 80.97 2,765,561 +0.71(+0.89%)
Aug 18, 2016 81.04 81.30 80.07 80.25 2,133,946 -0.60(-0.75%)
Aug 17, 2016 80.17 80.90 79.77 80.86 2,052,554 +0.78(+0.97%)
Aug 16, 2016 81.08 81.11 80.01 80.08 2,903,935 -1.02(-1.25%)
Aug 15, 2016 79.38 81.35 79.08 81.10 3,421,897 +2.28(+2.89%)
Aug 12, 2016 78.32 79.16 78.29 78.82 1,526,912 -0.14(-0.17%)
Aug 11, 2016 79.14 79.47 78.50 78.95 1,978,681 +0.42(+0.54%)
Aug 10, 2016 79.30 79.33 78.12 78.53 2,020,024 -0.60(-0.75%)
Aug 09, 2016 79.02 79.68 78.88 79.13 1,910,414 +0.41(+0.52%)
Aug 08, 2016 78.79 79.79 78.16 78.72 2,641,610 +0.17(+0.21%)
Aug 05, 2016 77.40 79.07 77.31 78.55 2,551,815 +1.36(+1.77%)
Aug 04, 2016 76.46 77.32 75.85 77.19 2,787,616 +1.01(+1.32%)
Aug 03, 2016 74.90 76.24 74.87 76.18 2,476,290 +1.19(+1.59%)
Aug 02, 2016 77.42 77.52 74.82 74.99 5,697,005 -2.18(-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.