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, 2016 71.73 71.95 69.91 71.77 7,651,648 +0.02(+0.03%)
Jun 29, 2016 71.59 72.77 71.20 71.75 5,824,364 +1.69(+2.42%)
Jun 28, 2016 71.27 71.46 69.35 70.06 5,190,899 +1.31(+1.91%)
Jun 27, 2016 71.00 71.46 67.46 68.75 11,703,031 -4.61(-6.28%)
Jun 24, 2016 74.69 77.13 72.19 73.36 10,993,939 -6.68(-8.34%)
Jun 23, 2016 79.51 80.06 79.31 80.04 3,385,116 +1.32(+1.68%)
Jun 22, 2016 78.34 79.62 78.28 78.72 2,839,789 +0.05(+0.06%)
Jun 21, 2016 78.68 78.90 78.15 78.67 2,699,460 +0.48(+0.61%)
Jun 20, 2016 79.69 79.95 78.03 78.19 3,457,072 +0.30(+0.39%)
Jun 17, 2016 79.00 79.00 77.09 77.89 4,279,820 -1.02(-1.29%)
Jun 16, 2016 77.90 78.97 76.80 78.91 4,015,733 +0.13(+0.16%)
Jun 15, 2016 80.36 80.53 78.62 78.78 4,925,620 -1.26(-1.58%)
Jun 14, 2016 80.66 80.76 78.64 80.04 4,481,394 -0.03(-0.03%)
Jun 13, 2016 80.07 81.43 79.93 80.07 3,408,025 -0.94(-1.16%)
Jun 10, 2016 81.77 82.17 80.58 81.02 3,795,296 -1.70(-2.06%)
Jun 09, 2016 82.45 82.90 81.87 82.72 2,828,425 -0.19(-0.23%)
Jun 08, 2016 82.91 83.05 82.52 82.91 3,910,983 +0.01(+0.01%)
Jun 07, 2016 83.23 83.23 82.72 82.90 5,047,296 +0.21(+0.25%)
Jun 06, 2016 83.06 83.19 82.57 82.69 7,266,059 -1.66(-1.97%)
Jun 03, 2016 86.12 86.12 84.02 84.35 4,773,366 -1.31(-1.53%)
Jun 02, 2016 86.07 86.21 85.26 85.66 4,284,622 -0.77(-0.89%)
Jun 01, 2016 86.21 86.44 85.62 86.43 4,771,923 -0.14(-0.16%)
May 31, 2016 85.03 86.57 84.53 86.57 31,841,672 +2.17(+2.57%)
May 27, 2016 83.71 84.40 84.40 84.40 3,231,884 +0.72(+0.87%)
May 26, 2016 83.82 84.73 83.31 83.67 2,758,410 -0.57(-0.67%)
May 25, 2016 84.45 85.02 83.37 84.24 3,193,291 +0.34(+0.40%)
May 24, 2016 82.77 84.20 81.77 83.90 5,694,237 +2.40(+2.95%)
May 23, 2016 82.00 82.79 81.37 81.50 2,814,138 +0.52(+0.64%)
May 20, 2016 80.16 81.36 79.71 80.98 4,529,259 +1.80(+2.27%)
May 19, 2016 79.72 80.48 78.37 79.18 2,229,472 -0.55(-0.69%)
May 18, 2016 77.84 80.18 77.47 79.73 4,080,098 +2.09(+2.69%)
May 17, 2016 78.47 78.72 77.21 77.64 2,427,262 -0.20(-0.26%)
May 16, 2016 77.68 78.73 76.96 77.85 2,985,128 +1.74(+2.29%)
May 13, 2016 76.58 77.63 76.04 76.10 3,014,682 -0.16(-0.22%)
May 12, 2016 78.36 78.79 75.08 76.27 4,663,985 -2.14(-2.73%)
May 11, 2016 78.37 79.59 78.35 78.41 1,718,751 -0.44(-0.56%)
May 10, 2016 78.19 79.15 78.07 78.85 2,180,290 +0.94(+1.21%)
May 09, 2016 78.36 79.25 77.48 77.91 2,451,498 -0.29(-0.37%)
May 06, 2016 77.82 79.09 77.19 78.20 3,015,936 +0.11(+0.14%)
May 05, 2016 78.69 79.01 77.72 78.09 5,435,771 +1.30(+1.69%)
May 04, 2016 77.53 78.37 76.70 76.79 3,649,669 -1.51(-1.93%)
May 03, 2016 78.49 78.82 77.42 78.30 3,844,946 -0.80(-1.01%)
May 02, 2016 77.98 79.35 77.30 79.10 3,999,763 +0.97(+1.24%)
Apr 29, 2016 79.02 79.17 76.63 78.13 8,784,063 -0.54(-0.69%)
Apr 28, 2016 80.85 83.53 78.13 78.67 5,994,453 -2.81(-3.45%)
Apr 27, 2016 78.79 81.52 78.73 81.48 7,152,236 +2.06(+2.60%)
Apr 26, 2016 79.82 82.26 78.63 79.42 19,834,058 +3.07(+4.02%)
Apr 25, 2016 76.76 77.58 75.02 76.35 4,974,971 -0.96(-1.24%)
Apr 22, 2016 76.73 78.24 75.86 77.31 3,695,608 +0.23(+0.30%)
Apr 21, 2016 77.72 77.85 76.74 77.09 1,757,393 -0.80(-1.02%)
Apr 20, 2016 76.59 78.43 76.11 77.88 3,287,632 +1.94(+2.56%)
Apr 19, 2016 77.02 77.27 75.08 75.94 3,284,958 -1.14(-1.47%)
Apr 18, 2016 76.98 77.58 76.61 77.08 3,302,642 -0.23(-0.30%)
Apr 15, 2016 77.35 77.82 76.96 77.31 5,831,967 -1.02(-1.30%)
Apr 14, 2016 77.25 78.44 76.72 78.32 6,134,765 +0.40(+0.52%)
Apr 13, 2016 76.45 78.29 76.13 77.92 4,536,783 +2.16(+2.85%)
Apr 12, 2016 76.50 76.50 74.79 75.76 2,796,088 -0.27(-0.35%)
Apr 11, 2016 76.54 77.19 75.99 76.02 2,848,155 +0.22(+0.29%)
Apr 08, 2016 76.51 77.49 75.37 75.80 3,798,551 +1.36(+1.82%)
Apr 07, 2016 75.58 75.77 74.20 74.45 2,313,119 -1.61(-2.12%)
Apr 06, 2016 73.77 76.20 73.77 76.06 2,017,515 +1.74(+2.34%)
Apr 05, 2016 73.83 74.93 73.66 74.32 2,050,170 -0.41(-0.55%)
Apr 04, 2016 74.39 75.56 74.09 74.73 2,184,711 -0.44(-0.58%)
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.