Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 103.36 103.91 101.64 102.22 2,980,069 -0.25(-0.24%)
May 29, 2015 101.14 102.98 100.53 102.47 3,941,055 +1.33(+1.32%)
May 28, 2015 101.73 102.94 100.05 101.14 5,500,066 +0.07(+0.07%)
May 27, 2015 97.79 101.45 97.72 101.06 4,495,735 +3.40(+3.48%)
May 26, 2015 98.48 98.56 96.56 97.67 3,272,942 -0.17(-0.17%)
May 22, 2015 97.73 97.84 97.84 97.84 3,071,770 +0.35(+0.36%)
May 21, 2015 93.82 97.56 92.68 97.48 5,387,393 +3.57(+3.80%)
May 20, 2015 93.89 94.88 93.01 93.92 1,913,123 +0.08(+0.09%)
May 19, 2015 94.48 96.48 93.08 93.83 3,105,348 -0.29(-0.31%)
May 18, 2015 93.89 94.42 93.19 94.13 1,919,473 +0.36(+0.38%)
May 15, 2015 94.34 94.47 92.88 93.77 2,470,522 +0.05(+0.06%)
May 14, 2015 93.61 94.02 92.70 93.71 2,082,804 +0.93(+1.00%)
May 13, 2015 93.32 94.19 92.66 92.78 2,251,035 -0.13(-0.14%)
May 12, 2015 95.05 95.11 92.81 92.91 2,505,360 -1.63(-1.73%)
May 11, 2015 95.03 95.80 94.20 94.55 2,638,939 -0.37(-0.39%)
May 08, 2015 93.11 95.67 92.71 94.92 4,929,149 +2.96(+3.22%)
May 07, 2015 90.25 92.06 89.97 91.96 3,003,882 +2.05(+2.28%)
May 06, 2015 89.00 90.10 88.04 89.91 2,647,805 +0.96(+1.08%)
May 05, 2015 90.65 91.41 88.80 88.95 3,217,119 -2.46(-2.69%)
May 04, 2015 92.40 92.81 90.34 91.40 2,681,198 -0.79(-0.85%)
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.