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 (%)
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%)
Apr 01, 2016 73.48 75.30 73.34 75.17 2,777,257 +0.90(+1.21%)
Mar 31, 2016 74.79 75.06 73.75 74.27 4,398,965 -0.62(-0.83%)
Mar 30, 2016 74.20 75.22 74.15 74.90 5,213,747 +0.05(+0.07%)
Mar 29, 2016 73.70 75.10 72.78 74.84 3,030,968 +0.75(+1.01%)
Mar 28, 2016 74.68 74.90 73.23 74.09 1,530,278 -0.35(-0.47%)
Mar 24, 2016 73.75 74.44 74.44 74.44 2,994,478 +0.03(+0.04%)
Mar 23, 2016 76.27 76.35 74.34 74.41 2,230,235 -1.69(-2.22%)
Mar 22, 2016 74.85 76.15 74.57 76.10 2,136,564 +0.28(+0.37%)
Mar 21, 2016 75.76 76.59 75.04 75.81 2,336,388 -0.58(-0.76%)
Mar 18, 2016 74.62 76.47 74.43 76.39 4,825,404 +1.98(+2.66%)
Mar 17, 2016 72.52 74.57 72.52 74.41 4,101,618 +1.22(+1.66%)
Mar 16, 2016 71.87 73.38 71.63 73.19 4,737,462 +0.75(+1.04%)
Mar 15, 2016 71.92 72.58 70.77 72.44 4,373,406 +0.24(+0.33%)
Mar 14, 2016 71.46 72.59 70.96 72.20 2,590,144 +0.65(+0.91%)
Mar 11, 2016 71.47 71.82 70.75 71.55 4,305,180 +0.81(+1.14%)
Mar 10, 2016 70.93 71.86 69.07 70.75 2,944,217 +0.45(+0.64%)
Mar 09, 2016 69.22 70.52 68.16 70.30 3,060,558 +1.15(+1.66%)
Mar 08, 2016 69.82 70.35 68.27 69.15 3,171,116 -1.37(-1.95%)
Mar 07, 2016 70.15 71.75 69.11 70.53 4,064,685 +0.32(+0.46%)
Mar 04, 2016 69.32 71.86 69.07 70.20 4,670,342 +1.93(+2.83%)
Mar 03, 2016 69.31 69.38 67.43 68.27 2,917,373 -0.94(-1.36%)
Mar 02, 2016 68.02 69.55 68.01 69.22 3,266,711 +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.