Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.77 +1.33 (+0.54%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 70.11 70.37 68.03 68.89 6,541,536 -0.46(-0.66%)
Oct 30, 2018 64.58 69.54 64.45 69.35 6,832,004 +4.38(+6.74%)
Oct 29, 2018 67.20 68.25 64.05 64.96 7,293,381 -0.21(-0.32%)
Oct 26, 2018 66.86 67.09 64.53 65.17 7,092,617 -2.57(-3.80%)
Oct 25, 2018 66.23 68.16 65.60 67.75 7,636,590 +2.31(+3.54%)
Oct 24, 2018 69.11 69.41 65.25 65.43 10,777,681 -5.96(-8.35%)
Oct 23, 2018 68.90 72.28 68.00 71.39 7,033,127 +1.14(+1.62%)
Oct 22, 2018 72.13 72.57 70.15 70.25 4,594,567 -1.12(-1.57%)
Oct 19, 2018 72.27 72.93 70.05 71.38 5,665,994 +0.00(+0.00%)
Oct 18, 2018 73.12 73.47 71.16 71.38 5,354,887 -1.99(-2.72%)
Oct 17, 2018 75.20 75.31 73.16 73.37 4,474,787 -1.21(-1.63%)
Oct 16, 2018 72.45 74.65 72.11 74.58 5,946,248 +3.03(+4.24%)
Oct 15, 2018 72.06 72.48 71.50 71.55 3,241,444 -0.62(-0.85%)
Oct 12, 2018 73.50 73.95 71.05 72.17 6,332,768 +1.17(+1.64%)
Oct 11, 2018 72.31 73.64 70.40 71.00 7,739,424 -0.80(-1.11%)
Oct 10, 2018 73.49 73.49 71.38 71.80 7,694,606 -2.59(-3.48%)
Oct 09, 2018 75.15 75.78 74.13 74.39 3,523,626 -1.07(-1.42%)
Oct 08, 2018 75.84 76.21 74.90 75.46 3,619,298 -0.97(-1.27%)
Oct 05, 2018 76.24 76.69 74.14 76.44 7,123,969 +0.24(+0.31%)
Oct 04, 2018 78.63 78.70 75.49 76.20 8,192,470 -2.91(-3.68%)
Oct 03, 2018 78.65 79.34 77.59 79.11 4,815,049 +0.96(+1.22%)
Oct 02, 2018 77.83 79.18 77.58 78.15 4,418,315 +0.05(+0.06%)
Oct 01, 2018 79.39 79.91 78.02 78.11 6,539,828 -0.43(-0.55%)
Sep 28, 2018 78.21 78.96 77.64 78.54 5,345,399 -0.02(-0.02%)
Sep 27, 2018 78.91 79.63 78.08 78.56 5,456,306 +0.21(+0.27%)
Sep 26, 2018 79.34 79.79 77.48 78.35 10,518,003 -1.12(-1.41%)
Sep 25, 2018 82.78 83.03 79.28 79.47 13,826,974 -4.21(-5.03%)
Sep 24, 2018 85.24 85.58 83.41 83.68 4,926,826 -2.20(-2.56%)
Sep 21, 2018 86.12 86.28 84.85 85.87 9,898,239 -0.15(-0.17%)
Sep 20, 2018 85.13 86.12 84.79 86.02 6,544,091 +1.57(+1.86%)
Sep 19, 2018 83.62 84.54 83.62 84.45 4,341,165 +0.46(+0.55%)
Sep 18, 2018 82.59 84.23 82.36 83.99 4,873,921 +1.40(+1.70%)
Sep 17, 2018 85.77 85.89 82.45 82.59 4,486,486 -2.39(-2.81%)
Sep 14, 2018 84.52 85.59 83.78 84.98 7,961,335 +0.78(+0.92%)
Sep 13, 2018 82.45 84.52 82.08 84.20 10,754,168 +2.85(+3.50%)
Sep 12, 2018 81.00 81.39 77.50 81.35 17,395,552 -0.71(-0.86%)
Sep 11, 2018 85.20 85.20 80.86 82.06 16,375,953 -3.77(-4.39%)
Sep 10, 2018 86.21 87.16 85.72 85.83 9,320,823 -0.31(-0.36%)
Sep 07, 2018 86.58 87.09 85.35 86.14 11,148,794 +0.03(+0.03%)
Sep 06, 2018 86.01 86.48 85.47 86.11 9,977,538 +0.10(+0.12%)
Sep 05, 2018 86.67 86.77 85.13 86.01 8,222,977 -0.71(-0.82%)
Sep 04, 2018 85.48 86.94 85.34 86.72 8,639,213 +1.39(+1.63%)
Aug 31, 2018 85.33 85.33 85.33 0 +0.87(+1.03%)
Aug 30, 2018 85.39 85.64 84.08 84.46 5,700,498 -1.49(-1.74%)
Aug 29, 2018 85.39 86.22 84.92 85.95 6,011,743 +0.58(+0.68%)
Aug 28, 2018 84.87 85.62 84.67 85.38 8,097,453 +0.81(+0.95%)
Aug 27, 2018 84.58 84.82 84.01 84.57 6,509,778 +0.30(+0.36%)
Aug 24, 2018 83.20 84.53 83.09 84.27 7,985,894 +1.19(+1.43%)
Aug 23, 2018 84.08 84.08 82.55 83.08 6,024,039 -0.49(-0.59%)
Aug 22, 2018 83.69 84.19 82.96 83.57 6,188,374 -0.68(-0.80%)
Aug 21, 2018 82.95 84.78 82.52 84.25 7,986,380 +1.68(+2.03%)
Aug 20, 2018 82.39 83.12 80.99 82.57 7,051,734 +0.33(+0.40%)
Aug 17, 2018 81.88 82.61 81.17 82.24 6,367,278 +0.12(+0.15%)
Aug 16, 2018 82.51 82.68 81.78 82.12 4,550,812 -0.11(-0.13%)
Aug 15, 2018 82.19 82.41 79.40 82.23 16,636,021 -1.31(-1.57%)
Aug 14, 2018 85.28 85.42 82.73 83.54 11,646,054 -1.80(-2.11%)
Aug 13, 2018 86.75 86.75 84.63 85.35 9,714,994 -1.28(-1.48%)
Aug 10, 2018 86.08 86.76 85.84 86.63 10,242,941 -1.03(-1.17%)
Aug 09, 2018 87.36 87.72 87.01 87.66 5,239,237 -0.11(-0.13%)
Aug 08, 2018 88.03 88.09 87.36 87.77 4,503,517 -0.16(-0.18%)
Aug 07, 2018 88.47 88.47 87.79 87.92 4,655,117 -0.29(-0.33%)
Aug 06, 2018 87.92 88.44 87.40 88.22 7,445,625 +0.34(+0.39%)
Aug 03, 2018 87.66 88.03 86.88 87.88 7,658,328 +0.29(+0.33%)
Aug 02, 2018 87.03 87.70 86.69 87.58 8,238,705 +0.18(+0.21%)
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.