Nxp Semiconductors (NQ: NXPI )

209.19 USD -0.02 (-0.01%)
Official Closing Price Updated: 7:49 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 84.43 85.83 83.25 84.09 4,311,032 -0.26(-0.31%)
Jul 28, 2016 84.68 87.80 83.06 84.35 8,976,056 -3.09(-3.53%)
Jul 27, 2016 88.82 89.10 87.03 87.44 6,738,824 -0.46(-0.52%)
Jul 26, 2016 85.16 87.94 85.16 87.90 9,906,110 +3.95(+4.71%)
Jul 25, 2016 84.18 84.96 83.64 83.95 3,737,917 -0.45(-0.53%)
Jul 22, 2016 82.85 84.63 82.21 84.40 4,128,350 +1.11(+1.33%)
Jul 21, 2016 84.21 84.65 83.13 83.29 6,805,119 -0.88(-1.05%)
Jul 20, 2016 82.16 84.86 81.81 84.17 6,430,197 +2.63(+3.23%)
Jul 19, 2016 81.93 82.42 81.28 81.54 2,725,208 -0.19(-0.23%)
Jul 18, 2016 80.56 81.83 80.40 81.73 4,206,808 +2.05(+2.57%)
Jul 15, 2016 79.97 80.25 79.50 79.68 2,465,324 +0.10(+0.13%)
Jul 14, 2016 78.90 80.06 78.23 79.58 9,805,636 -1.10(-1.36%)
Jul 13, 2016 81.20 81.45 80.41 80.68 3,032,088 +0.07(+0.09%)
Jul 12, 2016 80.80 81.87 80.28 80.61 3,609,402 +0.77(+0.96%)
Jul 11, 2016 80.25 80.77 79.71 79.84 3,821,239 +0.69(+0.87%)
Jul 08, 2016 77.06 79.22 76.47 79.15 3,609,094 +2.68(+3.50%)
Jul 07, 2016 76.24 77.74 75.93 76.47 3,734,669 +0.03(+0.04%)
Jul 05, 2016 77.46 77.59 75.90 76.44 3,396,296 -1.53(-1.96%)
Jul 01, 2016 77.83 77.97 77.97 77.97 2,921,200 -0.37(-0.47%)
Jun 30, 2016 78.30 78.53 76.31 78.34 7,010,080 +0.02(+0.03%)
Jun 29, 2016 78.14 79.43 77.72 78.32 5,336,008 +1.85(+2.42%)
Jun 28, 2016 77.79 78.00 75.70 76.47 4,755,657 +1.43(+1.91%)
Jun 27, 2016 77.50 78.00 73.63 75.04 10,721,766 -5.03(-6.28%)
Jun 24, 2016 81.53 84.19 78.80 80.07 10,072,129 -7.29(-8.34%)
Jun 23, 2016 86.79 87.39 86.57 87.36 3,101,284 +1.44(+1.68%)
Jun 22, 2016 85.51 86.91 85.44 85.92 2,601,681 +0.05(+0.06%)
Jun 21, 2016 85.88 86.12 85.30 85.87 2,473,118 +0.52(+0.61%)
Jun 20, 2016 86.98 87.27 85.17 85.35 3,167,207 +0.33(+0.39%)
Jun 17, 2016 86.23 86.23 84.15 85.02 3,920,970 -1.11(-1.29%)
Jun 16, 2016 85.03 86.20 83.83 86.13 3,679,026 +0.14(+0.16%)
Jun 15, 2016 87.71 87.90 85.82 85.99 4,512,621 -1.38(-1.58%)
Jun 14, 2016 88.04 88.15 85.84 87.37 4,105,642 -0.03(-0.03%)
Jun 13, 2016 87.40 88.88 87.25 87.40 3,122,272 -1.03(-1.16%)
Jun 10, 2016 89.25 89.69 87.96 88.43 3,477,072 -1.86(-2.06%)
Jun 09, 2016 90.00 90.49 89.36 90.29 2,591,270 -0.21(-0.23%)
Jun 08, 2016 90.50 90.65 90.07 90.50 3,583,059 +0.01(+0.01%)
Jun 07, 2016 90.85 90.85 90.29 90.49 4,624,095 +0.23(+0.25%)
Jun 06, 2016 90.66 90.80 90.13 90.26 6,656,821 -1.81(-1.97%)
Jun 03, 2016 94.00 94.00 91.71 92.07 4,373,133 -1.43(-1.53%)
Jun 02, 2016 93.95 94.10 93.06 93.50 3,925,369 -0.84(-0.89%)
Jun 01, 2016 94.10 94.35 93.46 94.34 4,371,811 -0.15(-0.16%)
May 31, 2016 92.81 94.49 92.27 94.49 29,171,840 +2.37(+2.57%)
May 27, 2016 91.37 92.12 92.12 92.12 2,960,900 +0.79(+0.86%)
May 26, 2016 91.49 92.48 90.94 91.33 2,527,126 -0.62(-0.67%)
May 25, 2016 92.18 92.80 91.00 91.95 2,925,543 +0.37(+0.40%)
May 24, 2016 90.35 91.91 89.25 91.58 5,216,792 +2.62(+2.95%)
May 23, 2016 89.51 90.37 88.82 88.96 2,578,181 +0.57(+0.64%)
May 20, 2016 87.50 88.81 87.00 88.39 4,149,494 +1.96(+2.27%)
May 19, 2016 87.02 87.85 85.54 86.43 2,042,538 -0.60(-0.69%)
May 18, 2016 84.96 87.52 84.56 87.03 3,737,994 +2.28(+2.69%)
May 17, 2016 85.65 85.92 84.28 84.75 2,223,743 -0.22(-0.26%)
May 16, 2016 84.79 85.94 84.00 84.97 2,734,834 +1.90(+2.29%)
May 13, 2016 83.59 84.73 83.00 83.07 2,761,910 -0.18(-0.22%)
May 12, 2016 85.53 86.00 81.95 83.25 4,272,924 -2.34(-2.73%)
May 11, 2016 85.54 86.87 85.52 85.59 1,574,639 -0.48(-0.56%)
May 10, 2016 85.35 86.39 85.22 86.07 1,997,479 +1.03(+1.21%)
May 09, 2016 85.53 86.50 84.57 85.04 2,245,947 -0.32(-0.37%)
May 06, 2016 84.94 86.33 84.25 85.36 2,763,059 +0.12(+0.14%)
May 05, 2016 85.89 86.24 84.83 85.24 4,979,998 +1.42(+1.69%)
May 04, 2016 84.63 85.54 83.72 83.82 3,343,655 -1.65(-1.93%)
May 03, 2016 85.67 86.03 84.51 85.47 3,522,559 -0.87(-1.01%)
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.