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 (%)
Mar 31, 2016 74.53 74.79 73.49 74.01 4,414,828 -0.62(-0.83%)
Mar 30, 2016 73.93 74.95 73.89 74.63 5,232,548 +0.05(+0.07%)
Mar 29, 2016 73.43 74.83 72.52 74.57 3,041,897 +0.75(+1.01%)
Mar 28, 2016 74.41 74.64 72.97 73.82 1,535,796 -0.35(-0.47%)
Mar 24, 2016 73.49 74.17 74.17 74.17 3,005,276 +0.03(+0.04%)
Mar 23, 2016 76.00 76.08 74.07 74.14 2,238,278 -1.68(-2.22%)
Mar 22, 2016 74.58 75.88 74.30 75.82 2,144,269 +0.28(+0.37%)
Mar 21, 2016 75.48 76.31 74.77 75.54 2,344,813 -0.58(-0.76%)
Mar 18, 2016 74.35 76.20 74.16 76.11 4,842,804 +1.97(+2.66%)
Mar 17, 2016 72.26 74.31 72.26 74.14 4,116,409 +1.21(+1.66%)
Mar 16, 2016 71.61 73.12 71.38 72.93 4,754,545 +0.75(+1.04%)
Mar 15, 2016 71.66 72.32 70.52 72.18 4,389,176 +0.24(+0.33%)
Mar 14, 2016 71.20 72.33 70.70 71.94 2,599,484 +0.65(+0.91%)
Mar 11, 2016 71.21 71.56 70.49 71.29 4,320,704 +0.80(+1.14%)
Mar 10, 2016 70.67 71.60 68.82 70.49 2,954,833 +0.45(+0.64%)
Mar 09, 2016 68.98 70.27 67.92 70.04 3,071,594 +1.14(+1.66%)
Mar 08, 2016 69.57 70.10 68.03 68.90 3,182,550 -1.37(-1.95%)
Mar 07, 2016 69.90 71.50 68.87 70.27 4,079,342 +0.32(+0.46%)
Mar 04, 2016 69.07 71.60 68.82 69.95 4,687,183 +1.93(+2.83%)
Mar 03, 2016 69.06 69.13 67.19 68.03 2,927,893 -0.94(-1.36%)
Mar 02, 2016 67.78 69.30 67.76 68.97 3,278,490 +1.20(+1.78%)
Mar 01, 2016 65.73 68.12 64.90 67.76 3,955,019 +2.73(+4.20%)
Feb 29, 2016 66.24 67.00 64.84 65.03 3,073,307 -0.90(-1.37%)
Feb 26, 2016 65.26 66.19 64.70 65.94 3,097,701 +1.21(+1.88%)
Feb 25, 2016 64.39 64.76 62.19 64.72 2,992,023 +0.81(+1.27%)
Feb 24, 2016 61.60 64.03 60.86 63.91 3,148,073 +1.62(+2.59%)
Feb 23, 2016 63.90 63.95 62.23 62.29 2,665,980 -1.52(-2.39%)
Feb 22, 2016 61.30 63.89 61.16 63.82 3,972,643 +3.14(+5.18%)
Feb 19, 2016 61.46 61.47 60.28 60.68 4,497,390 -1.03(-1.67%)
Feb 18, 2016 64.30 64.48 61.56 61.71 6,314,892 -2.51(-3.91%)
Feb 17, 2016 63.84 65.52 63.12 64.22 4,807,032 +0.83(+1.31%)
Feb 16, 2016 62.90 63.88 61.99 63.39 4,294,250 +1.95(+3.18%)
Feb 12, 2016 60.39 61.44 61.44 61.44 3,367,215 +2.04(+3.43%)
Feb 11, 2016 58.99 60.90 58.83 59.40 4,855,642 -0.99(-1.63%)
Feb 10, 2016 60.39 62.23 59.98 60.39 6,251,679 +0.56(+0.93%)
Feb 09, 2016 56.29 60.65 56.24 59.83 5,860,802 +1.41(+2.41%)
Feb 08, 2016 63.05 63.34 56.98 58.42 11,290,338 -6.12(-9.48%)
Feb 05, 2016 68.88 69.72 64.24 64.54 5,078,494 -5.12(-7.35%)
Feb 04, 2016 67.74 70.29 65.53 69.66 11,298,794 +5.05(+7.81%)
Feb 03, 2016 67.12 67.33 63.21 64.61 6,199,672 -1.92(-2.88%)
Feb 02, 2016 68.62 68.95 66.02 66.53 4,047,474 -3.16(-4.53%)
Feb 01, 2016 67.50 70.24 67.31 69.69 3,306,511 +1.42(+2.09%)
Jan 29, 2016 65.31 68.27 64.58 68.26 3,873,871 +4.11(+6.40%)
Jan 28, 2016 64.95 65.59 63.34 64.16 2,798,870 -0.34(-0.52%)
Jan 27, 2016 64.69 65.91 63.90 64.49 3,146,861 -0.92(-1.41%)
Jan 26, 2016 66.41 67.11 64.97 65.42 3,650,943 -0.66(-0.99%)
Jan 25, 2016 67.65 67.65 65.87 66.07 3,278,794 -2.14(-3.13%)
Jan 22, 2016 67.19 68.97 66.97 68.21 3,856,218 +2.43(+3.69%)
Jan 21, 2016 65.21 67.17 64.51 65.78 4,914,183 +1.14(+1.77%)
Jan 20, 2016 61.62 65.42 61.26 64.64 7,321,747 +2.17(+3.48%)
Jan 19, 2016 63.80 64.99 62.09 62.47 5,031,298 -0.20(-0.32%)
Jan 15, 2016 64.15 62.67 62.67 62.67 10,527,778 -5.35(-7.86%)
Jan 14, 2016 67.56 68.36 64.10 68.02 6,857,554 +0.24(+0.35%)
Jan 13, 2016 71.11 72.09 67.58 67.78 4,080,254 -3.22(-4.54%)
Jan 12, 2016 71.19 71.91 69.44 71.00 5,886,131 +0.51(+0.73%)
Jan 11, 2016 69.09 71.10 68.87 70.49 4,480,898 +1.86(+2.71%)
Jan 08, 2016 69.33 71.05 68.02 68.63 7,622,733 -0.75(-1.08%)
Jan 07, 2016 71.14 72.10 69.29 69.38 7,558,024 -3.97(-5.41%)
Jan 06, 2016 73.53 74.54 72.03 73.35 5,771,570 -1.86(-2.48%)
Jan 05, 2016 77.86 78.29 75.06 75.21 3,530,061 -1.87(-2.43%)
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.