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 (%)
May 31, 2016 85.09 86.63 84.59 86.63 31,819,940 +2.17(+2.57%)
May 27, 2016 83.77 84.45 84.45 84.45 3,229,678 +0.72(+0.87%)
May 26, 2016 83.88 84.78 83.37 83.73 2,756,528 -0.57(-0.67%)
May 25, 2016 84.51 85.08 83.43 84.30 3,191,111 +0.34(+0.40%)
May 24, 2016 82.83 84.26 81.82 83.96 5,690,351 +2.40(+2.95%)
May 23, 2016 82.06 82.85 81.43 81.56 2,812,217 +0.52(+0.64%)
May 20, 2016 80.22 81.42 79.76 81.03 4,526,168 +1.80(+2.27%)
May 19, 2016 79.78 80.54 78.42 79.24 2,227,951 -0.55(-0.69%)
May 18, 2016 77.89 80.24 77.52 79.79 4,077,313 +2.09(+2.69%)
May 17, 2016 78.52 78.77 77.27 77.70 2,425,605 -0.20(-0.26%)
May 16, 2016 77.73 78.79 77.01 77.90 2,983,091 +1.74(+2.29%)
May 13, 2016 76.63 77.68 76.09 76.16 3,012,624 -0.16(-0.22%)
May 12, 2016 78.41 78.84 75.13 76.32 4,660,802 -2.15(-2.73%)
May 11, 2016 78.42 79.64 78.40 78.47 1,717,578 -0.44(-0.56%)
May 10, 2016 78.25 79.20 78.13 78.91 2,178,802 +0.94(+1.21%)
May 09, 2016 78.41 79.30 77.53 77.96 2,449,824 -0.29(-0.37%)
May 06, 2016 77.87 79.15 77.24 78.26 3,013,878 +0.11(+0.14%)
May 05, 2016 78.74 79.06 77.77 78.15 5,432,061 +1.30(+1.69%)
May 04, 2016 77.59 78.42 76.75 76.84 3,647,178 -1.51(-1.93%)
May 03, 2016 78.54 78.87 77.48 78.36 3,842,322 -0.80(-1.01%)
May 02, 2016 78.04 79.40 77.35 79.15 3,997,033 +0.97(+1.24%)
Apr 29, 2016 79.07 79.23 76.68 78.18 8,778,068 -0.54(-0.69%)
Apr 28, 2016 80.91 83.59 78.18 78.72 5,990,362 -2.81(-3.45%)
Apr 27, 2016 78.84 81.58 78.79 81.54 7,147,354 +2.06(+2.60%)
Apr 26, 2016 79.88 82.32 78.69 79.48 19,820,522 +3.07(+4.02%)
Apr 25, 2016 76.82 77.63 75.08 76.40 4,971,575 -0.96(-1.24%)
Apr 22, 2016 76.78 78.29 75.91 77.37 3,693,085 +0.23(+0.30%)
Apr 21, 2016 77.77 77.90 76.79 77.14 1,756,193 -0.80(-1.02%)
Apr 20, 2016 76.64 78.48 76.17 77.94 3,285,388 +1.94(+2.56%)
Apr 19, 2016 77.07 77.32 75.13 75.99 3,282,716 -1.14(-1.47%)
Apr 18, 2016 77.03 77.63 76.66 77.13 3,300,387 -0.23(-0.30%)
Apr 15, 2016 77.40 77.88 77.01 77.36 5,827,987 -1.02(-1.30%)
Apr 14, 2016 77.30 78.49 76.77 78.38 6,130,578 +0.40(+0.52%)
Apr 13, 2016 76.51 78.34 76.18 77.97 4,533,686 +2.16(+2.85%)
Apr 12, 2016 76.55 76.55 74.84 75.81 2,794,179 -0.27(-0.35%)
Apr 11, 2016 76.59 77.24 76.04 76.07 2,846,211 +0.22(+0.29%)
Apr 08, 2016 76.56 77.55 75.42 75.85 3,795,959 +1.36(+1.82%)
Apr 07, 2016 75.63 75.82 74.25 74.50 2,311,540 -1.61(-2.12%)
Apr 06, 2016 73.82 76.25 73.82 76.11 2,016,138 +1.74(+2.34%)
Apr 05, 2016 73.88 74.98 73.71 74.37 2,048,771 -0.41(-0.55%)
Apr 04, 2016 74.44 75.62 74.14 74.78 2,183,220 -0.44(-0.59%)
Apr 01, 2016 73.53 75.35 73.39 75.22 2,775,361 +0.90(+1.21%)
Mar 31, 2016 74.85 75.11 73.81 74.32 4,395,963 -0.62(-0.83%)
Mar 30, 2016 74.25 75.27 74.20 74.95 5,210,189 +0.06(+0.07%)
Mar 29, 2016 73.75 75.15 72.83 74.89 3,028,899 +0.75(+1.01%)
Mar 28, 2016 74.73 74.96 73.28 74.14 1,529,234 -0.35(-0.47%)
Mar 24, 2016 73.80 74.49 74.49 74.49 2,992,434 +0.03(+0.04%)
Mar 23, 2016 76.32 76.40 74.39 74.46 2,228,713 -1.69(-2.22%)
Mar 22, 2016 74.90 76.20 74.62 76.15 2,135,106 +0.28(+0.37%)
Mar 21, 2016 75.81 76.64 75.09 75.86 2,334,793 -0.58(-0.76%)
Mar 18, 2016 74.67 76.52 74.48 76.44 4,822,110 +1.98(+2.66%)
Mar 17, 2016 72.57 74.63 72.57 74.46 4,098,819 +1.22(+1.66%)
Mar 16, 2016 71.92 73.43 71.68 73.24 4,734,229 +0.75(+1.04%)
Mar 15, 2016 71.97 72.63 70.82 72.49 4,370,421 +0.24(+0.33%)
Mar 14, 2016 71.51 72.64 71.00 72.25 2,588,376 +0.65(+0.91%)
Mar 11, 2016 71.52 71.87 70.79 71.60 4,302,241 +0.81(+1.14%)
Mar 10, 2016 70.98 71.91 69.12 70.79 2,942,207 +0.45(+0.64%)
Mar 09, 2016 69.27 70.57 68.21 70.34 3,058,469 +1.15(+1.66%)
Mar 08, 2016 69.87 70.40 68.32 69.20 3,168,951 -1.38(-1.95%)
Mar 07, 2016 70.20 71.80 69.16 70.57 4,061,910 +0.32(+0.46%)
Mar 04, 2016 69.36 71.91 69.12 70.25 4,667,155 +1.93(+2.83%)
Mar 03, 2016 69.35 69.43 67.47 68.32 2,915,382 -0.94(-1.36%)
Mar 02, 2016 68.07 69.60 68.05 69.26 3,264,481 +1.21(+1.78%)
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.