Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 90.63 90.75 90.28 90.57 4,733,743 +0.27(+0.30%)
Nov 29, 2016 90.44 90.85 90.04 90.30 3,123,909 -0.19(-0.21%)
Nov 28, 2016 91.32 91.35 90.40 90.49 5,095,460 -0.41(-0.45%)
Nov 25, 2016 90.80 90.97 90.56 90.90 1,604,357 +0.16(+0.18%)
Nov 23, 2016 90.74 90.74 90.74 0 +0.45(+0.50%)
Nov 22, 2016 90.39 90.66 90.39 90.29 2,174,757 +0.23(+0.25%)
Nov 21, 2016 90.69 90.83 89.80 90.06 3,080,569 -0.26(-0.29%)
Nov 18, 2016 89.99 90.48 89.84 90.33 2,563,671 +0.75(+0.84%)
Nov 17, 2016 89.52 90.04 89.20 89.58 2,496,565 +0.21(+0.24%)
Nov 16, 2016 89.36 90.15 89.23 89.37 2,526,039 +0.03(+0.03%)
Nov 15, 2016 88.27 89.56 88.00 89.34 3,806,898 +0.97(+1.10%)
Nov 14, 2016 89.52 89.52 88.25 88.37 5,017,269 -0.90(-1.01%)
Nov 11, 2016 88.15 89.52 88.15 89.27 4,171,111 +1.04(+1.18%)
Nov 10, 2016 88.98 89.12 87.60 88.23 9,153,818 -0.63(-0.71%)
Nov 09, 2016 89.98 89.98 88.62 88.86 8,741,687 -1.58(-1.75%)
Nov 08, 2016 90.25 90.83 90.02 90.44 5,161,765 +0.26(+0.29%)
Nov 07, 2016 90.54 90.75 90.12 90.18 6,465,392 +0.02(+0.02%)
Nov 04, 2016 90.18 90.66 89.81 90.16 3,595,673 -0.04(-0.04%)
Nov 03, 2016 90.66 90.98 90.15 90.20 5,384,372 -0.26(-0.29%)
Nov 02, 2016 90.90 91.05 90.44 90.46 5,672,418 -0.47(-0.52%)
Nov 01, 2016 91.35 91.39 90.74 90.94 7,626,596 -0.41(-0.45%)
Oct 31, 2016 91.17 91.62 91.09 91.35 8,677,445 +0.20(+0.22%)
Oct 28, 2016 91.12 91.59 90.62 91.15 15,195,909 +0.64(+0.71%)
Oct 27, 2016 91.68 91.99 90.20 90.51 40,080,832 +0.38(+0.43%)
Oct 26, 2016 91.72 92.40 89.40 90.12 7,066,683 -1.81(-1.97%)
Oct 25, 2016 92.86 92.86 91.81 91.93 4,346,724 -1.10(-1.18%)
Oct 24, 2016 92.83 93.18 91.81 93.03 3,675,957 +0.12(+0.13%)
Oct 21, 2016 96.27 96.43 92.08 92.91 15,806,369 -2.54(-2.66%)
Oct 20, 2016 91.79 98.23 90.79 95.45 8,563,528 +3.16(+3.42%)
Oct 19, 2016 92.44 92.86 92.15 92.29 2,122,609 -0.57(-0.61%)
Oct 18, 2016 92.86 93.39 92.49 92.86 1,401,787 +0.70(+0.76%)
Oct 17, 2016 92.15 93.12 91.90 92.15 2,033,676 -0.48(-0.51%)
Oct 14, 2016 93.50 94.17 92.38 92.63 2,275,157 -0.40(-0.43%)
Oct 13, 2016 93.06 93.18 91.62 93.03 3,701,421 -0.82(-0.88%)
Oct 12, 2016 92.74 94.27 92.03 93.85 3,122,568 +0.74(+0.79%)
Oct 11, 2016 93.88 93.88 91.98 93.11 4,808,795 -0.82(-0.88%)
Oct 10, 2016 93.50 94.73 93.22 93.93 3,419,278 -0.15(-0.16%)
Oct 07, 2016 94.84 94.93 93.26 94.08 5,168,589 -0.46(-0.48%)
Oct 06, 2016 93.63 96.18 92.10 94.54 11,859,577 +0.90(+0.97%)
Oct 05, 2016 94.26 95.29 93.50 93.63 5,125,361 -0.67(-0.71%)
Oct 04, 2016 93.87 95.87 93.63 94.30 6,280,351 +0.43(+0.46%)
Oct 03, 2016 94.07 95.92 93.16 93.87 7,529,987 +0.69(+0.74%)
Sep 30, 2016 91.07 95.59 91.07 93.18 25,966,706 +5.38(+6.13%)
Sep 29, 2016 75.01 89.60 74.45 87.80 26,728,514 +12.68(+16.88%)
Sep 28, 2016 75.40 76.18 74.73 75.12 2,804,257 -0.17(-0.23%)
Sep 27, 2016 75.12 76.00 74.67 75.30 3,803,371 -0.09(-0.12%)
Sep 26, 2016 75.86 76.50 75.27 75.39 2,968,257 -1.25(-1.63%)
Sep 23, 2016 76.76 77.65 76.30 76.64 2,989,079 -0.45(-0.58%)
Sep 22, 2016 77.01 77.22 76.47 77.09 2,020,072 +0.92(+1.21%)
Sep 21, 2016 75.97 76.43 75.49 76.17 2,075,759 +0.54(+0.71%)
Sep 20, 2016 76.52 76.64 75.34 75.63 2,567,472 -0.18(-0.24%)
Sep 19, 2016 77.05 77.23 75.23 75.81 3,703,922 -0.69(-0.91%)
Sep 16, 2016 78.44 78.77 76.23 76.50 4,288,982 -1.64(-2.09%)
Sep 15, 2016 76.26 78.42 76.07 78.14 3,125,155 +1.82(+2.38%)
Sep 14, 2016 74.82 76.32 74.82 76.32 3,124,728 +0.96(+1.27%)
Sep 13, 2016 75.96 76.10 74.50 75.36 3,790,498 -0.37(-0.49%)
Sep 12, 2016 73.98 76.00 73.20 75.74 4,720,872 +1.38(+1.86%)
Sep 09, 2016 77.46 77.48 74.20 74.36 6,280,847 -4.10(-5.23%)
Sep 08, 2016 79.03 79.33 77.97 78.46 3,715,340 -0.66(-0.83%)
Sep 07, 2016 80.05 80.19 79.10 79.12 3,207,104 -1.11(-1.39%)
Sep 06, 2016 80.29 80.37 79.03 80.23 3,285,432 -0.29(-0.36%)
Sep 02, 2016 80.61 80.52 80.52 80.52 2,326,476 +0.18(+0.23%)
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.