Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 78.28 79.04 76.73 77.27 3,251,649 -1.90(-2.40%)
Aug 28, 2015 78.51 79.70 78.35 79.17 2,122,403 +0.08(+0.10%)
Aug 27, 2015 80.02 80.56 77.57 79.09 5,954,533 +1.48(+1.91%)
Aug 26, 2015 77.12 77.94 73.75 77.61 4,460,688 +3.82(+5.17%)
Aug 25, 2015 76.12 77.36 73.61 73.80 6,271,204 +1.44(+1.99%)
Aug 24, 2015 67.18 76.53 65.77 72.35 10,041,606 -0.98(-1.33%)
Aug 21, 2015 71.63 75.74 74.87 73.33 6,890,947 -1.54(-2.06%)
Aug 20, 2015 78.65 78.65 74.63 74.87 7,718,940 -4.56(-5.73%)
Aug 19, 2015 81.25 81.78 78.90 79.43 5,760,688 -1.21(-1.51%)
Aug 18, 2015 83.65 84.16 80.29 80.64 5,134,512 -2.96(-3.54%)
Aug 17, 2015 82.92 83.68 82.13 83.60 4,411,878 -0.04(-0.04%)
Aug 14, 2015 85.49 85.64 83.42 83.64 3,450,583 -1.85(-2.17%)
Aug 13, 2015 85.28 86.19 83.92 85.49 4,011,808 -0.16(-0.19%)
Aug 12, 2015 84.82 86.62 82.20 85.65 8,793,750 -2.24(-2.55%)
Aug 11, 2015 89.03 89.46 87.08 87.89 3,932,744 -2.74(-3.02%)
Aug 10, 2015 88.38 90.81 88.02 90.63 2,857,836 +2.68(+3.05%)
Aug 07, 2015 86.98 88.11 85.82 87.94 2,377,950 +0.56(+0.64%)
Aug 06, 2015 88.98 89.00 85.12 87.39 3,829,654 -1.18(-1.33%)
Aug 05, 2015 86.98 89.27 86.73 88.57 3,177,128 +1.59(+1.83%)
Aug 04, 2015 87.62 89.07 85.51 86.98 5,913,592 -2.46(-2.75%)
Aug 03, 2015 88.06 89.60 87.44 89.43 3,083,381 +0.89(+1.01%)
Jul 31, 2015 88.86 91.52 88.30 88.54 5,442,913 -0.80(-0.90%)
Jul 30, 2015 87.63 90.05 85.99 89.34 7,147,007 +5.54(+6.61%)
Jul 29, 2015 83.30 85.31 82.30 83.80 4,364,224 +0.69(+0.83%)
Jul 28, 2015 81.66 84.02 79.76 83.11 3,708,413 +2.57(+3.20%)
Jul 27, 2015 81.20 81.66 79.36 80.53 3,493,627 -1.88(-2.28%)
Jul 24, 2015 85.82 86.26 82.23 82.41 3,928,010 -2.48(-2.92%)
Jul 23, 2015 84.34 86.24 83.99 84.90 5,422,647 +2.48(+3.01%)
Jul 22, 2015 79.61 82.70 78.25 82.41 9,033,568 -1.94(-2.29%)
Jul 21, 2015 82.08 84.43 82.04 84.35 4,021,456 +2.18(+2.66%)
Jul 20, 2015 83.83 83.83 81.84 82.17 3,172,994 -1.16(-1.39%)
Jul 17, 2015 84.15 84.54 81.86 83.33 3,874,649 -0.47(-0.56%)
Jul 16, 2015 85.33 85.54 82.73 83.79 5,454,633 -1.00(-1.17%)
Jul 15, 2015 86.49 86.71 84.67 84.79 3,931,964 -1.70(-1.96%)
Jul 14, 2015 84.44 87.11 84.44 86.48 4,103,902 +2.68(+3.20%)
Jul 13, 2015 85.72 86.23 83.09 83.80 4,728,308 -0.85(-1.00%)
Jul 10, 2015 83.75 85.72 83.75 84.65 5,308,153 +2.03(+2.45%)
Jul 09, 2015 85.81 86.71 81.95 82.62 5,994,997 -1.57(-1.87%)
Jul 08, 2015 86.50 87.05 83.46 84.20 6,924,128 -3.87(-4.39%)
Jul 07, 2015 88.29 88.82 83.09 88.06 5,655,890 -0.22(-0.25%)
Jul 06, 2015 88.28 90.54 87.52 88.28 2,352,719 -1.29(-1.44%)
Jul 02, 2015 89.00 89.57 89.57 89.57 1,813,419 +0.45(+0.50%)
Jul 01, 2015 91.72 92.35 88.75 89.12 2,212,001 -0.52(-0.58%)
Jun 30, 2015 89.82 90.53 87.44 89.64 3,960,952 +0.64(+0.72%)
Jun 29, 2015 89.72 91.24 87.85 89.00 3,472,687 -2.76(-3.00%)
Jun 26, 2015 93.06 93.92 91.44 91.76 3,072,860 -1.92(-2.05%)
Jun 25, 2015 94.36 94.78 93.30 93.68 1,498,446 -0.29(-0.31%)
Jun 24, 2015 94.42 95.12 93.76 93.97 2,153,946 -0.44(-0.46%)
Jun 23, 2015 96.18 96.49 93.74 94.41 2,784,662 -1.08(-1.13%)
Jun 22, 2015 96.57 97.16 94.70 95.49 2,263,637 -0.02(-0.02%)
Jun 19, 2015 96.04 96.30 94.02 95.50 4,110,483 -0.51(-0.53%)
Jun 18, 2015 93.32 97.28 93.32 96.01 3,239,144 +2.74(+2.94%)
Jun 17, 2015 94.22 94.83 93.12 93.27 2,125,597 -0.89(-0.95%)
Jun 16, 2015 94.24 94.44 92.77 94.16 2,239,078 +0.33(+0.35%)
Jun 15, 2015 93.72 94.18 92.59 93.83 2,913,250 -0.93(-0.98%)
Jun 12, 2015 94.51 95.37 94.41 94.76 1,795,343 -0.80(-0.84%)
Jun 11, 2015 95.80 96.39 94.65 95.57 1,708,381 -0.57(-0.59%)
Jun 10, 2015 97.05 97.05 95.49 96.13 2,621,008 +1.37(+1.44%)
Jun 09, 2015 94.16 95.11 92.34 94.76 3,254,304 -0.02(-0.02%)
Jun 08, 2015 97.69 97.79 94.39 94.78 3,072,878 -2.87(-2.94%)
Jun 05, 2015 97.14 98.27 96.67 97.65 2,493,361 +0.21(+0.22%)
Jun 04, 2015 98.36 99.18 96.68 97.44 3,185,332 -1.36(-1.38%)
Jun 03, 2015 102.00 102.21 98.74 98.80 3,228,336 -2.19(-2.17%)
Jun 02, 2015 101.68 101.99 99.70 100.99 3,337,191 -1.23(-1.21%)
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.