Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.75 +2.31 (+0.94%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 106.92 107.25 106.73 107.24 2,388,398 +0.29(+0.27%)
Oct 30, 2017 106.67 107.16 106.53 106.94 3,141,599 -0.18(-0.17%)
Oct 27, 2017 107.07 107.47 107.03 107.13 3,415,693 +0.28(+0.27%)
Oct 26, 2017 107.80 108.11 106.83 106.84 4,736,337 +0.12(+0.11%)
Oct 25, 2017 106.81 107.00 106.49 106.72 2,077,211 -0.27(-0.26%)
Oct 24, 2017 106.73 107.19 106.64 107.00 1,827,222 +0.36(+0.33%)
Oct 23, 2017 106.01 106.68 106.01 106.64 1,985,113 +0.48(+0.45%)
Oct 20, 2017 106.00 106.22 105.72 106.16 3,677,367 +0.36(+0.34%)
Oct 19, 2017 105.50 105.81 105.37 105.81 1,306,011 +0.12(+0.11%)
Oct 18, 2017 105.39 105.83 105.39 105.69 2,348,242 +0.19(+0.18%)
Oct 17, 2017 105.33 105.54 105.28 105.50 1,530,890 +0.19(+0.18%)
Oct 16, 2017 105.83 105.83 105.14 105.30 1,494,844 -0.21(-0.20%)
Oct 13, 2017 105.98 105.98 105.39 105.51 1,431,292 -0.01(-0.01%)
Oct 12, 2017 105.50 105.68 105.17 105.52 1,390,230 -0.26(-0.24%)
Oct 11, 2017 105.30 105.92 105.20 105.78 2,476,301 +0.42(+0.40%)
Oct 10, 2017 105.04 105.51 104.86 105.36 3,092,473 +0.44(+0.42%)
Oct 09, 2017 104.53 105.06 104.43 104.92 2,002,524 +0.52(+0.50%)
Oct 06, 2017 104.44 104.82 104.35 104.40 3,120,907 +0.25(+0.24%)
Oct 05, 2017 104.21 104.29 104.04 104.15 997,170 -0.03(-0.03%)
Oct 04, 2017 103.80 104.26 103.62 104.18 1,835,818 +0.32(+0.31%)
Oct 03, 2017 103.73 103.92 103.53 103.86 1,341,127 +0.22(+0.21%)
Oct 02, 2017 103.66 103.88 103.39 103.64 2,734,906 +0.03(+0.03%)
Sep 29, 2017 103.49 103.89 103.37 103.61 1,971,562 +0.20(+0.20%)
Sep 28, 2017 103.25 103.59 103.25 103.41 1,737,913 +0.13(+0.12%)
Sep 27, 2017 102.98 103.42 102.98 103.28 1,298,912 +0.33(+0.32%)
Sep 26, 2017 102.98 103.16 102.89 102.95 1,345,191 -0.05(-0.04%)
Sep 25, 2017 103.11 103.19 102.94 102.99 2,606,038 -0.20(-0.19%)
Sep 22, 2017 103.11 103.31 103.06 103.19 801,043 -0.07(-0.07%)
Sep 21, 2017 103.06 103.39 102.92 103.27 1,494,891 +0.16(+0.15%)
Sep 20, 2017 103.39 103.48 103.07 103.11 1,357,930 -0.34(-0.33%)
Sep 19, 2017 103.44 103.57 103.37 103.45 1,021,078 -0.06(-0.06%)
Sep 18, 2017 103.40 103.74 103.34 103.52 1,798,894 +0.14(+0.13%)
Sep 15, 2017 103.07 103.38 103.06 103.38 1,938,309 +0.40(+0.39%)
Sep 14, 2017 103.03 103.30 102.90 102.98 1,936,334 -0.21(-0.20%)
Sep 13, 2017 103.26 103.35 103.16 103.19 1,203,919 -0.14(-0.13%)
Sep 12, 2017 103.21 103.35 103.19 103.32 1,136,342 +0.21(+0.20%)
Sep 11, 2017 103.07 103.25 102.85 103.11 688,673 +0.23(+0.22%)
Sep 08, 2017 102.98 103.05 102.76 102.88 699,150 -0.33(-0.32%)
Sep 07, 2017 102.82 103.30 102.74 103.21 1,019,227 +0.46(+0.45%)
Sep 06, 2017 103.13 103.13 102.38 102.76 2,543,821 -0.24(-0.23%)
Sep 05, 2017 103.12 103.39 102.88 102.99 1,665,012 -0.44(-0.43%)
Sep 01, 2017 103.34 103.57 103.34 103.43 1,342,387 -0.06(-0.05%)
Aug 31, 2017 103.00 103.57 102.95 103.49 2,541,937 +0.51(+0.50%)
Aug 30, 2017 102.89 103.14 102.89 102.98 1,070,848 +0.08(+0.08%)
Aug 29, 2017 102.84 103.16 102.81 102.89 1,303,185 -0.24(-0.23%)
Aug 28, 2017 102.76 103.28 102.61 103.13 1,405,544 +0.31(+0.30%)
Aug 25, 2017 102.70 102.93 102.52 102.82 1,185,511 +0.20(+0.20%)
Aug 24, 2017 102.96 103.05 102.55 102.62 1,281,926 -0.27(-0.26%)
Aug 23, 2017 103.08 103.08 102.88 102.88 974,233 -0.05(-0.04%)
Aug 22, 2017 103.02 103.29 102.92 102.93 561,932 +0.00(+0.00%)
Aug 21, 2017 103.15 103.23 102.77 102.93 969,862 -0.09(-0.09%)
Aug 18, 2017 103.25 103.25 102.97 103.02 769,547 -0.02(-0.02%)
Aug 17, 2017 103.33 103.39 102.92 103.04 1,438,888 -0.29(-0.28%)
Aug 16, 2017 103.35 103.39 103.11 103.33 544,090 -0.04(-0.04%)
Aug 15, 2017 103.20 103.37 103.08 103.37 914,940 +0.28(+0.28%)
Aug 14, 2017 103.07 103.34 102.92 103.09 1,118,381 +0.29(+0.29%)
Aug 11, 2017 102.22 102.87 102.22 102.79 2,224,621 +0.07(+0.07%)
Aug 10, 2017 103.39 103.39 102.68 102.72 2,417,962 -0.89(-0.86%)
Aug 09, 2017 103.16 103.62 103.13 103.61 1,215,492 +0.10(+0.10%)
Aug 08, 2017 103.54 103.88 103.36 103.51 1,721,137 +0.02(+0.02%)
Aug 07, 2017 103.20 103.71 102.99 103.49 2,568,695 +0.50(+0.48%)
Aug 04, 2017 103.33 102.38 102.99 6,132,459 +1.61(+1.59%)
Aug 03, 2017 101.25 101.74 101.17 101.38 2,082,930 -0.20(-0.20%)
Aug 02, 2017 101.77 101.89 101.56 101.58 3,719,126 -0.20(-0.20%)
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.