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 (%)
Oct 31, 2018 69.90 70.17 67.83 68.69 6,560,643 -0.46(-0.66%)
Oct 30, 2018 64.39 69.34 64.26 69.14 6,851,960 +4.37(+6.74%)
Oct 29, 2018 67.00 68.05 63.86 64.77 7,314,684 -0.21(-0.32%)
Oct 26, 2018 66.66 66.90 64.34 64.99 7,113,334 -2.56(-3.80%)
Oct 25, 2018 66.04 67.96 65.41 67.55 7,658,896 +2.31(+3.54%)
Oct 24, 2018 68.91 69.21 65.06 65.24 10,809,162 -5.94(-8.35%)
Oct 23, 2018 68.69 72.07 67.80 71.19 7,053,670 +1.14(+1.62%)
Oct 22, 2018 71.92 72.36 69.95 70.05 4,607,988 -1.12(-1.57%)
Oct 19, 2018 72.06 72.72 69.85 71.17 5,682,544 +0.00(+0.00%)
Oct 18, 2018 72.91 73.26 70.95 71.17 5,370,528 -1.99(-2.72%)
Oct 17, 2018 74.98 75.09 72.94 73.16 4,487,857 -1.21(-1.63%)
Oct 16, 2018 72.24 74.43 71.90 74.36 5,963,617 +3.02(+4.24%)
Oct 15, 2018 71.85 72.27 71.30 71.34 3,250,912 -0.61(-0.85%)
Oct 12, 2018 73.28 73.73 70.85 71.96 6,351,265 +1.16(+1.64%)
Oct 11, 2018 72.10 73.43 70.20 70.79 7,762,030 -0.80(-1.11%)
Oct 10, 2018 73.27 73.27 71.17 71.59 7,717,081 -2.58(-3.48%)
Oct 09, 2018 74.93 75.56 73.92 74.17 3,533,918 -1.07(-1.42%)
Oct 08, 2018 75.62 75.99 74.68 75.24 3,629,870 -0.97(-1.27%)
Oct 05, 2018 76.02 76.47 73.92 76.21 7,144,778 +0.24(+0.31%)
Oct 04, 2018 78.40 78.47 75.27 75.98 8,216,399 -2.90(-3.68%)
Oct 03, 2018 78.42 79.11 77.37 78.88 4,829,113 +0.95(+1.22%)
Oct 02, 2018 77.61 78.95 77.35 77.93 4,431,221 +0.05(+0.06%)
Oct 01, 2018 79.16 79.68 77.79 77.88 6,558,930 -0.43(-0.55%)
Sep 28, 2018 77.98 78.73 77.41 78.31 5,361,012 -0.02(-0.02%)
Sep 27, 2018 78.68 79.40 77.85 78.33 5,472,244 +0.21(+0.27%)
Sep 26, 2018 79.11 79.56 77.26 78.12 10,548,726 -1.12(-1.41%)
Sep 25, 2018 82.54 82.79 79.05 79.24 13,867,362 -4.19(-5.03%)
Sep 24, 2018 84.99 85.33 83.17 83.43 4,941,217 -2.19(-2.56%)
Sep 21, 2018 85.87 86.03 84.61 85.62 9,927,152 -0.15(-0.17%)
Sep 20, 2018 84.88 85.87 84.54 85.77 6,563,207 +1.56(+1.86%)
Sep 19, 2018 83.37 84.30 83.37 84.20 4,353,846 +0.46(+0.55%)
Sep 18, 2018 82.35 83.99 82.12 83.75 4,888,158 +1.40(+1.70%)
Sep 17, 2018 85.52 85.64 82.21 82.35 4,499,591 -2.38(-2.81%)
Sep 14, 2018 84.27 85.34 83.54 84.73 7,984,591 +0.78(+0.92%)
Sep 13, 2018 82.21 84.27 81.84 83.96 10,785,582 +2.84(+3.50%)
Sep 12, 2018 80.76 81.15 77.27 81.12 17,446,366 -0.70(-0.86%)
Sep 11, 2018 84.95 84.95 80.62 81.82 16,423,789 -3.75(-4.39%)
Sep 10, 2018 85.96 86.91 85.47 85.58 9,348,050 -0.31(-0.36%)
Sep 07, 2018 86.32 86.84 85.10 85.89 11,181,361 +0.03(+0.03%)
Sep 06, 2018 85.76 86.22 85.22 85.86 10,006,683 +0.10(+0.12%)
Sep 05, 2018 86.42 86.52 84.88 85.76 8,246,997 -0.71(-0.82%)
Sep 04, 2018 85.23 86.69 85.09 86.47 8,664,449 +1.39(+1.63%)
Aug 31, 2018 85.08 85.08 85.08 0 +0.87(+1.03%)
Aug 30, 2018 85.14 85.39 83.84 84.21 5,717,150 -1.49(-1.74%)
Aug 29, 2018 85.14 85.97 84.67 85.70 6,029,304 +0.58(+0.68%)
Aug 28, 2018 84.63 85.37 84.42 85.13 8,121,106 +0.80(+0.95%)
Aug 27, 2018 84.33 84.57 83.77 84.32 6,528,794 +0.30(+0.36%)
Aug 24, 2018 82.96 84.29 82.84 84.02 8,009,221 +1.19(+1.43%)
Aug 23, 2018 83.83 83.83 82.31 82.83 6,041,636 -0.49(-0.59%)
Aug 22, 2018 83.45 83.95 82.72 83.33 6,206,451 -0.68(-0.80%)
Aug 21, 2018 82.71 84.53 82.28 84.00 8,009,709 +1.67(+2.03%)
Aug 20, 2018 82.15 82.88 80.75 82.33 7,072,333 +0.33(+0.40%)
Aug 17, 2018 81.64 82.37 80.93 82.00 6,385,877 +0.12(+0.14%)
Aug 16, 2018 82.27 82.44 81.54 81.88 4,564,106 -0.11(-0.13%)
Aug 15, 2018 81.95 82.17 79.17 81.99 16,684,617 -1.31(-1.57%)
Aug 14, 2018 85.04 85.17 82.49 83.30 11,680,073 -1.80(-2.11%)
Aug 13, 2018 86.50 86.50 84.39 85.10 9,743,373 -1.28(-1.48%)
Aug 10, 2018 85.83 86.51 85.59 86.38 10,272,862 -1.02(-1.17%)
Aug 09, 2018 87.11 87.47 86.75 87.40 5,254,541 -0.11(-0.13%)
Aug 08, 2018 87.78 87.83 87.11 87.51 4,516,672 -0.16(-0.18%)
Aug 07, 2018 88.22 88.22 87.53 87.67 4,668,715 -0.29(-0.33%)
Aug 06, 2018 87.67 88.18 87.15 87.96 7,467,374 +0.34(+0.39%)
Aug 03, 2018 87.40 87.78 86.63 87.62 7,680,699 +0.29(+0.33%)
Aug 02, 2018 86.78 87.45 86.43 87.33 8,262,771 +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.