Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 90.20 90.92 87.82 90.03 3,944,027 +0.64(+0.72%)
Jun 29, 2015 90.10 91.63 88.23 89.39 3,457,847 -2.77(-3.00%)
Jun 26, 2015 93.46 94.32 91.83 92.15 3,059,730 -1.93(-2.05%)
Jun 25, 2015 94.77 95.19 93.70 94.08 1,492,044 -0.29(-0.31%)
Jun 24, 2015 94.82 95.53 94.16 94.37 2,144,742 -0.44(-0.46%)
Jun 23, 2015 96.59 96.90 94.14 94.81 2,772,763 -1.08(-1.13%)
Jun 22, 2015 96.99 97.58 95.11 95.89 2,253,965 -0.02(-0.02%)
Jun 19, 2015 96.45 96.71 94.43 95.91 4,092,919 -0.51(-0.53%)
Jun 18, 2015 93.72 97.70 93.72 96.43 3,225,303 +2.75(+2.94%)
Jun 17, 2015 94.62 95.23 93.52 93.67 2,116,514 -0.89(-0.95%)
Jun 16, 2015 94.65 94.85 93.17 94.57 2,229,511 +0.33(+0.35%)
Jun 15, 2015 94.13 94.58 92.99 94.24 2,900,801 -0.94(-0.98%)
Jun 12, 2015 94.91 95.78 94.81 95.17 1,787,671 -0.81(-0.84%)
Jun 11, 2015 96.22 96.81 95.06 95.98 1,701,081 -0.57(-0.59%)
Jun 10, 2015 97.47 97.47 95.89 96.55 2,609,809 +1.38(+1.44%)
Jun 09, 2015 94.57 95.52 92.73 95.17 3,240,398 -0.02(-0.02%)
Jun 08, 2015 98.11 98.21 94.79 95.19 3,059,747 -2.88(-2.94%)
Jun 05, 2015 97.55 98.69 97.09 98.07 2,482,707 +0.22(+0.22%)
Jun 04, 2015 98.78 99.61 97.10 97.86 3,171,721 -1.37(-1.38%)
Jun 03, 2015 102.44 102.65 99.16 99.22 3,214,541 -2.20(-2.17%)
Jun 02, 2015 102.12 102.43 100.13 101.42 3,322,931 -1.24(-1.21%)
Jun 01, 2015 103.81 104.36 102.07 102.66 2,967,335 -0.25(-0.24%)
May 29, 2015 101.58 103.42 100.97 102.91 3,924,214 +1.34(+1.32%)
May 28, 2015 102.17 103.39 100.48 101.57 5,476,564 +0.07(+0.07%)
May 27, 2015 98.21 101.89 98.14 101.50 4,476,524 +3.41(+3.48%)
May 26, 2015 98.90 98.98 96.98 98.09 3,258,957 -0.17(-0.17%)
May 22, 2015 98.15 98.26 98.26 98.26 3,058,644 +0.35(+0.36%)
May 21, 2015 94.23 97.98 93.08 97.90 5,364,372 +3.58(+3.80%)
May 20, 2015 94.29 95.29 93.41 94.32 1,904,948 +0.08(+0.09%)
May 19, 2015 94.89 96.89 93.48 94.24 3,092,079 -0.29(-0.31%)
May 18, 2015 94.29 94.82 93.59 94.53 1,911,271 +0.36(+0.38%)
May 15, 2015 94.74 94.88 93.28 94.17 2,459,965 +0.05(+0.06%)
May 14, 2015 94.02 94.43 93.10 94.12 2,073,904 +0.94(+1.00%)
May 13, 2015 93.72 94.59 93.05 93.18 2,241,416 -0.13(-0.14%)
May 12, 2015 95.45 95.52 93.21 93.31 2,494,654 -1.64(-1.73%)
May 11, 2015 95.44 96.21 94.60 94.95 2,627,662 -0.38(-0.39%)
May 08, 2015 93.51 96.08 93.11 95.33 4,908,086 +2.97(+3.22%)
May 07, 2015 90.64 92.46 90.36 92.36 2,991,047 +2.06(+2.28%)
May 06, 2015 89.39 90.49 88.41 90.29 2,636,491 +0.96(+1.08%)
May 05, 2015 91.04 91.81 89.18 89.33 3,203,372 -2.47(-2.69%)
May 04, 2015 92.80 93.21 90.72 91.80 2,669,741 -0.79(-0.85%)
May 01, 2015 87.96 93.77 87.96 92.59 5,197,391 +4.46(+5.07%)
Apr 30, 2015 89.06 91.53 87.68 88.12 6,815,867 +0.64(+0.73%)
Apr 29, 2015 88.25 88.37 86.68 87.48 3,012,759 -0.73(-0.83%)
Apr 28, 2015 88.96 89.29 85.67 88.21 3,583,922 -0.65(-0.73%)
Apr 27, 2015 88.66 89.97 88.21 88.86 3,197,918 +1.47(+1.68%)
Apr 24, 2015 90.54 90.72 85.96 87.40 7,307,445 -2.98(-3.30%)
Apr 23, 2015 91.59 92.59 90.17 90.38 4,967,801 -3.77(-4.00%)
Apr 22, 2015 93.28 94.54 92.07 94.14 1,619,594 +1.33(+1.43%)
Apr 21, 2015 93.45 93.50 92.32 92.81 1,470,263 +0.19(+0.21%)
Apr 20, 2015 92.21 93.69 91.79 92.62 1,907,881 +1.19(+1.30%)
Apr 17, 2015 91.80 92.38 90.86 91.43 2,260,870 -1.74(-1.87%)
Apr 16, 2015 92.54 94.00 92.19 93.17 2,016,348 +0.81(+0.87%)
Apr 15, 2015 91.04 92.58 91.04 92.37 2,605,844 +1.94(+2.15%)
Apr 14, 2015 91.80 92.15 89.66 90.42 2,277,798 -1.52(-1.66%)
Apr 13, 2015 92.81 93.33 90.99 91.94 1,708,900 -0.96(-1.04%)
Apr 10, 2015 94.20 94.32 92.51 92.91 1,600,425 -0.70(-0.74%)
Apr 09, 2015 92.76 93.76 92.50 93.60 1,519,206 +0.22(+0.24%)
Apr 08, 2015 92.59 94.36 92.05 93.38 2,244,655 +1.36(+1.47%)
Apr 07, 2015 91.48 93.33 91.48 92.03 3,594,402 +0.39(+0.42%)
Apr 06, 2015 89.53 91.73 89.07 91.64 3,531,184 +0.63(+0.70%)
Apr 02, 2015 91.60 91.01 91.01 91.01 2,136,066 -0.44(-0.48%)
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.