Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

226.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 78.24 78.79 77.49 77.83 1,807,309 -0.06(-0.08%)
Feb 26, 2015 77.85 78.88 77.12 77.89 2,007,667 +0.06(+0.08%)
Feb 25, 2015 78.39 78.62 77.44 77.83 1,738,654 -0.93(-1.18%)
Feb 24, 2015 77.61 78.78 76.66 78.76 2,454,635 +1.29(+1.67%)
Feb 23, 2015 77.56 77.64 76.67 77.47 2,059,409 -0.15(-0.19%)
Feb 20, 2015 78.49 78.57 77.15 77.61 2,294,821 -0.93(-1.18%)
Feb 19, 2015 78.09 78.56 77.27 78.54 2,359,739 +0.28(+0.36%)
Feb 18, 2015 77.49 78.37 76.63 78.26 2,311,929 +1.50(+1.96%)
Feb 17, 2015 77.93 78.18 76.47 76.75 2,951,721 -0.98(-1.26%)
Feb 13, 2015 78.97 77.73 77.73 77.73 2,966,583 -0.55(-0.70%)
Feb 12, 2015 76.50 78.32 76.50 78.28 3,081,269 +1.40(+1.82%)
Feb 11, 2015 75.26 76.98 74.86 76.88 3,477,109 +1.74(+2.32%)
Feb 10, 2015 75.00 75.18 73.82 75.14 3,353,011 +0.91(+1.22%)
Feb 09, 2015 75.21 75.45 72.14 74.23 3,993,569 -1.21(-1.60%)
Feb 06, 2015 72.36 76.50 71.90 75.44 6,676,690 +3.69(+5.14%)
Feb 05, 2015 73.34 74.03 71.13 71.76 7,242,075 -1.36(-1.86%)
Feb 04, 2015 72.49 73.70 72.27 73.11 5,213,977 +0.01(+0.01%)
Feb 03, 2015 71.19 73.17 70.94 73.10 3,171,104 +1.71(+2.40%)
Feb 02, 2015 73.28 73.59 69.83 71.39 3,414,837 -1.35(-1.85%)
Jan 30, 2015 73.08 73.53 71.65 72.74 2,678,843 -0.49(-0.66%)
Jan 29, 2015 72.79 73.76 70.51 73.22 3,551,335 +0.68(+0.94%)
Jan 28, 2015 74.08 75.30 72.06 72.54 6,080,579 +1.01(+1.41%)
Jan 27, 2015 71.51 72.32 71.11 71.53 2,985,675 -1.00(-1.38%)
Jan 26, 2015 73.30 73.30 71.64 72.54 3,112,570 -1.02(-1.38%)
Jan 23, 2015 72.36 74.41 71.64 73.55 3,036,547 +1.07(+1.48%)
Jan 22, 2015 73.03 73.34 70.53 72.48 4,139,022 -0.22(-0.30%)
Jan 21, 2015 72.67 73.49 71.93 72.70 2,845,547 +0.48(+0.66%)
Jan 20, 2015 72.74 72.74 70.94 72.22 3,364,856 +0.80(+1.12%)
Jan 16, 2015 70.08 71.44 69.49 71.43 3,990,640 +1.19(+1.70%)
Jan 15, 2015 73.53 74.03 70.02 70.23 5,226,096 -3.17(-4.32%)
Jan 14, 2015 71.53 73.78 70.67 73.41 4,374,532 +0.76(+1.05%)
Jan 13, 2015 74.26 75.87 72.03 72.65 4,076,357 -1.02(-1.38%)
Jan 12, 2015 74.26 74.52 71.83 73.66 3,191,931 +0.03(+0.04%)
Jan 09, 2015 71.83 74.23 71.80 73.64 5,573,999 +2.27(+3.19%)
Jan 08, 2015 69.23 71.60 69.15 71.36 2,913,329 +3.22(+4.72%)
Jan 07, 2015 66.96 68.74 66.96 68.14 2,958,702 +1.79(+2.69%)
Jan 06, 2015 69.22 69.46 66.19 66.36 4,472,976 -3.32(-4.76%)
Jan 05, 2015 70.51 70.59 69.18 69.68 4,286,353 -0.74(-1.05%)
Jan 02, 2015 70.19 71.40 68.94 70.42 2,799,569 +0.38(+0.54%)
Dec 31, 2014 69.27 70.04 70.04 70.04 2,410,723 +0.75(+1.09%)
Dec 30, 2014 69.59 69.84 68.32 69.29 2,006,117 -0.64(-0.92%)
Dec 29, 2014 70.69 70.69 69.59 69.93 1,697,221 -0.31(-0.44%)
Dec 26, 2014 70.37 70.95 69.92 70.24 838,276 -0.11(-0.16%)
Dec 24, 2014 70.15 70.36 70.36 70.36 757,543 +0.44(+0.62%)
Dec 23, 2014 71.33 71.49 69.85 69.92 1,630,333 -0.94(-1.32%)
Dec 22, 2014 70.21 71.27 70.05 70.86 1,440,113 +0.73(+1.05%)
Dec 19, 2014 71.52 71.66 69.56 70.12 2,901,887 -1.22(-1.71%)
Dec 18, 2014 71.08 71.44 70.01 71.34 3,161,437 +2.19(+3.17%)
Dec 17, 2014 67.21 69.27 66.26 69.15 2,307,665 +2.51(+3.77%)
Dec 16, 2014 65.44 68.93 64.50 66.64 4,066,012 +0.51(+0.78%)
Dec 15, 2014 68.08 68.30 65.49 66.13 3,951,317 -1.16(-1.72%)
Dec 12, 2014 67.61 68.71 66.69 67.28 2,563,745 -1.43(-2.08%)
Dec 11, 2014 69.79 70.48 68.49 68.71 2,400,437 -0.18(-0.26%)
Dec 10, 2014 70.23 70.87 68.75 68.89 2,785,321 -1.50(-2.13%)
Dec 09, 2014 68.91 70.65 68.31 70.39 2,832,092 +0.61(+0.88%)
Dec 08, 2014 70.59 71.40 69.16 69.78 2,618,131 -1.03(-1.45%)
Dec 05, 2014 70.13 71.14 69.69 70.80 2,721,789 +1.00(+1.43%)
Dec 04, 2014 70.69 70.78 69.07 69.80 3,555,730 -0.65(-0.92%)
Dec 03, 2014 69.83 70.82 69.47 70.45 4,007,895 +1.37(+1.98%)
Dec 02, 2014 68.84 69.41 67.97 69.09 3,924,726 -0.48(-0.69%)
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.