Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 81.08 85.62 81.01 85.62 28,624,690 +4.67(+5.77%)
Nov 27, 2015 77.78 81.32 77.66 80.95 4,581,548 +3.55(+4.59%)
Nov 25, 2015 76.43 77.40 77.40 77.40 3,650,482 +1.04(+1.37%)
Nov 24, 2015 73.30 77.42 73.29 76.35 7,626,788 +4.38(+6.08%)
Nov 23, 2015 72.44 73.98 71.72 71.97 3,818,927 -1.11(-1.52%)
Nov 20, 2015 74.70 74.70 72.47 73.08 2,545,950 -1.05(-1.42%)
Nov 19, 2015 74.70 75.11 73.50 74.14 2,242,248 -0.91(-1.21%)
Nov 18, 2015 71.60 75.39 71.53 75.04 4,363,166 +3.20(+4.45%)
Nov 17, 2015 72.29 72.79 71.48 71.84 2,712,631 -0.28(-0.39%)
Nov 16, 2015 71.19 72.58 70.88 72.13 3,179,475 +0.83(+1.17%)
Nov 13, 2015 72.49 73.22 71.19 71.30 3,288,940 -1.48(-2.04%)
Nov 12, 2015 73.98 74.57 72.41 72.78 3,560,106 -1.74(-2.34%)
Nov 11, 2015 73.59 75.71 73.58 74.52 2,853,837 +0.71(+0.96%)
Nov 10, 2015 72.83 74.20 72.06 73.81 4,880,209 -0.50(-0.68%)
Nov 09, 2015 74.02 74.73 72.98 74.32 2,702,343 +0.21(+0.28%)
Nov 06, 2015 72.84 74.46 72.61 74.11 3,924,683 +1.27(+1.75%)
Nov 05, 2015 73.38 73.98 71.74 72.83 3,628,716 -0.44(-0.60%)
Nov 04, 2015 72.07 73.34 71.60 73.27 4,973,925 +1.37(+1.90%)
Nov 03, 2015 69.68 73.26 69.68 71.91 5,851,139 +1.70(+2.43%)
Nov 02, 2015 71.13 73.71 69.55 70.20 7,778,990 -1.58(-2.20%)
Oct 30, 2015 67.12 72.17 66.97 71.78 16,734,199 +4.90(+7.33%)
Oct 29, 2015 68.46 74.17 66.45 66.88 40,003,576 -16.42(-19.71%)
Oct 28, 2015 84.01 84.36 82.20 83.30 5,434,999 +0.57(+0.69%)
Oct 27, 2015 83.51 84.73 81.70 82.73 3,636,656 -1.02(-1.21%)
Oct 26, 2015 86.67 87.25 83.48 83.75 3,994,620 -4.29(-4.87%)
Oct 23, 2015 88.49 89.50 85.83 88.03 7,017,510 -1.70(-1.90%)
Oct 22, 2015 85.21 89.87 85.21 89.74 9,151,643 +6.07(+7.26%)
Oct 21, 2015 84.92 85.81 83.42 83.66 2,612,749 -0.61(-0.73%)
Oct 20, 2015 85.56 85.56 83.93 84.28 2,650,338 -1.31(-1.53%)
Oct 19, 2015 85.68 86.29 84.48 85.59 2,247,512 +0.18(+0.21%)
Oct 16, 2015 86.05 86.28 84.69 85.40 2,397,574 -0.80(-0.92%)
Oct 15, 2015 84.66 87.18 84.65 86.20 5,339,540 +2.35(+2.81%)
Oct 14, 2015 80.37 84.57 79.36 83.85 5,517,211 +4.12(+5.17%)
Oct 13, 2015 80.65 80.98 79.52 79.72 2,562,859 -1.82(-2.24%)
Oct 12, 2015 81.09 82.38 80.44 81.55 3,332,426 +1.55(+1.94%)
Oct 09, 2015 78.80 80.69 78.59 80.00 3,076,174 +0.76(+0.96%)
Oct 08, 2015 77.56 79.44 76.12 79.24 3,345,823 +1.42(+1.82%)
Oct 07, 2015 78.33 79.06 75.78 77.82 3,833,661 +0.19(+0.25%)
Oct 06, 2015 77.85 79.05 75.06 77.63 4,445,127 -0.52(-0.67%)
Oct 05, 2015 78.89 80.39 78.01 78.15 3,453,819 -0.53(-0.68%)
Oct 02, 2015 76.92 78.73 76.11 78.68 3,308,635 +0.49(+0.63%)
Oct 01, 2015 78.87 78.96 75.45 78.18 4,075,205 -1.58(-1.99%)
Sep 30, 2015 76.73 80.05 76.69 79.77 3,521,569 +4.35(+5.77%)
Sep 29, 2015 76.12 77.04 74.10 75.42 2,959,497 -0.10(-0.13%)
Sep 28, 2015 79.48 79.48 75.45 75.52 2,908,618 -3.92(-4.94%)
Sep 25, 2015 79.25 81.13 78.41 79.44 2,954,682 +0.94(+1.20%)
Sep 24, 2015 77.20 79.24 74.02 78.50 5,907,328 +0.10(+0.13%)
Sep 23, 2015 79.16 79.71 77.99 78.40 2,864,089 -0.71(-0.90%)
Sep 22, 2015 81.15 81.43 78.83 79.11 4,132,175 -3.66(-4.43%)
Sep 21, 2015 82.59 83.92 81.81 82.77 2,422,361 +0.25(+0.30%)
Sep 18, 2015 82.03 83.60 81.08 82.53 3,607,382 -0.86(-1.03%)
Sep 17, 2015 83.20 85.19 82.66 83.39 3,061,883 +0.07(+0.09%)
Sep 16, 2015 82.91 83.37 81.66 83.31 2,407,501 +0.43(+0.52%)
Sep 15, 2015 83.23 84.90 82.73 82.88 3,057,662 +0.19(+0.23%)
Sep 14, 2015 82.40 82.93 80.82 82.69 3,104,155 +1.69(+2.09%)
Sep 11, 2015 78.97 81.30 77.99 81.00 3,443,086 +1.40(+1.76%)
Sep 10, 2015 80.71 81.75 78.88 79.60 4,409,217 -1.82(-2.24%)
Sep 09, 2015 84.27 86.94 81.21 81.42 5,357,927 -1.66(-2.00%)
Sep 08, 2015 79.82 83.51 79.71 83.08 4,920,505 +5.73(+7.40%)
Sep 04, 2015 76.83 77.35 77.35 77.35 2,570,640 -1.17(-1.49%)
Sep 03, 2015 77.98 79.57 77.75 78.52 2,972,084 +0.75(+0.97%)
Sep 02, 2015 75.87 77.80 74.83 77.77 3,873,034 +2.79(+3.73%)
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.