Nxp Semiconductors (NQ: NXPI )

193.86 USD UNCHANGED
Streaming Delayed Price Updated: 4:19 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 81.64 81.93 80.50 81.07 4,030,125 -0.68(-0.83%)
Mar 30, 2016 80.99 82.10 80.94 81.75 4,776,590 +0.06(+0.07%)
Mar 29, 2016 80.44 81.97 79.44 81.69 2,776,830 +0.82(+1.01%)
Mar 28, 2016 81.51 81.76 79.93 80.87 1,401,969 -0.38(-0.47%)
Mar 24, 2016 80.50 81.25 81.25 81.25 2,743,400 +0.03(+0.04%)
Mar 23, 2016 83.25 83.34 81.14 81.22 2,043,237 -1.84(-2.22%)
Mar 22, 2016 81.70 83.12 81.39 83.06 1,957,420 +0.31(+0.37%)
Mar 21, 2016 82.69 83.60 81.91 82.75 2,140,489 -0.63(-0.76%)
Mar 18, 2016 81.45 83.47 81.24 83.38 4,420,808 +2.16(+2.66%)
Mar 17, 2016 79.16 81.40 79.16 81.22 3,757,710 +1.33(+1.66%)
Mar 16, 2016 78.45 80.10 78.19 79.89 4,340,240 +0.82(+1.04%)
Mar 15, 2016 78.50 79.22 77.25 79.07 4,006,709 +0.26(+0.33%)
Mar 14, 2016 78.00 79.23 77.45 78.81 2,372,968 +0.71(+0.91%)
Mar 11, 2016 78.01 78.39 77.22 78.10 3,944,203 +0.88(+1.14%)
Mar 10, 2016 77.42 78.44 75.39 77.22 2,697,353 +0.49(+0.64%)
Mar 09, 2016 75.56 76.98 74.40 76.73 2,803,939 +1.25(+1.66%)
Mar 08, 2016 76.21 76.79 74.52 75.48 2,905,227 -1.50(-1.95%)
Mar 07, 2016 76.57 78.32 75.44 76.98 3,723,873 +0.35(+0.46%)
Mar 04, 2016 75.66 78.43 75.39 76.63 4,278,748 +2.11(+2.83%)
Mar 03, 2016 75.65 75.73 73.60 74.52 2,672,760 -1.03(-1.36%)
Mar 02, 2016 74.25 75.92 74.23 75.55 2,992,807 +1.32(+1.78%)
Mar 01, 2016 72.00 74.62 71.10 74.23 3,610,384 +2.99(+4.20%)
Feb 29, 2016 72.56 73.40 71.03 71.24 2,805,503 -0.99(-1.37%)
Feb 26, 2016 71.49 72.51 70.88 72.23 2,827,771 +1.33(+1.88%)
Feb 25, 2016 70.54 70.94 68.13 70.90 2,731,302 +0.89(+1.27%)
Feb 24, 2016 67.48 70.14 66.67 70.01 2,873,754 +1.77(+2.59%)
Feb 23, 2016 70.00 70.05 68.17 68.24 2,433,670 -1.67(-2.39%)
Feb 22, 2016 67.15 69.99 67.00 69.91 3,626,472 +3.44(+5.18%)
Feb 19, 2016 67.33 67.33 66.03 66.47 4,105,493 -1.13(-1.67%)
Feb 18, 2016 70.44 70.63 67.43 67.60 5,764,620 -2.75(-3.91%)
Feb 17, 2016 69.93 71.77 69.15 70.35 4,388,153 +0.91(+1.31%)
Feb 16, 2016 68.90 69.98 67.91 69.44 3,920,054 +2.14(+3.18%)
Feb 12, 2016 66.15 67.30 67.30 67.30 3,073,800 +2.23(+3.43%)
Feb 11, 2016 64.62 66.71 64.45 65.07 4,432,527 -1.08(-1.63%)
Feb 10, 2016 66.15 68.17 65.71 66.15 5,706,915 +0.61(+0.93%)
Feb 09, 2016 61.66 66.44 61.61 65.54 5,350,099 +1.54(+2.41%)
Feb 08, 2016 69.07 69.39 62.42 64.00 10,306,511 -6.70(-9.48%)
Feb 05, 2016 75.46 76.37 70.37 70.70 4,635,960 -5.61(-7.35%)
Feb 04, 2016 74.21 77.00 71.79 76.31 10,314,230 +5.53(+7.81%)
Feb 03, 2016 73.53 73.76 69.24 70.78 5,659,440 -2.10(-2.88%)
Feb 02, 2016 75.17 75.53 72.32 72.88 3,694,782 -3.46(-4.53%)
Feb 01, 2016 73.94 76.94 73.73 76.34 3,018,386 +1.56(+2.09%)
Jan 29, 2016 71.54 74.79 70.75 74.78 3,536,307 +4.50(+6.40%)
Jan 28, 2016 71.15 71.85 69.39 70.28 2,554,980 -0.37(-0.52%)
Jan 27, 2016 70.87 72.20 70.00 70.65 2,872,648 -1.01(-1.41%)
Jan 26, 2016 72.75 73.52 71.17 71.66 3,332,804 -0.72(-0.99%)
Jan 25, 2016 74.11 74.11 72.16 72.38 2,993,084 -2.34(-3.13%)
Jan 22, 2016 73.60 75.55 73.36 74.72 3,520,192 +2.66(+3.69%)
Jan 21, 2016 71.43 73.58 70.67 72.06 4,485,967 +1.25(+1.77%)
Jan 20, 2016 67.50 71.66 67.11 70.81 6,683,739 +2.38(+3.48%)
Jan 19, 2016 69.89 71.19 68.02 68.43 4,592,877 -0.22(-0.32%)
Jan 15, 2016 70.27 68.65 68.65 68.65 9,610,400 -5.86(-7.86%)
Jan 14, 2016 74.01 74.89 70.22 74.51 6,259,995 +0.26(+0.35%)
Jan 13, 2016 77.90 78.97 74.03 74.25 3,724,706 -3.53(-4.54%)
Jan 12, 2016 77.99 78.77 76.07 77.78 5,373,221 +0.56(+0.73%)
Jan 11, 2016 75.69 77.89 75.44 77.22 4,090,438 +2.04(+2.71%)
Jan 08, 2016 75.95 77.83 74.51 75.18 6,958,497 -0.82(-1.08%)
Jan 07, 2016 77.93 78.98 75.90 76.00 6,899,427 -4.35(-5.41%)
Jan 06, 2016 80.55 81.65 78.91 80.35 5,268,642 -2.04(-2.48%)
Jan 05, 2016 85.29 85.76 82.23 82.39 3,222,456 -2.05(-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.