Nxp Semiconductors (NQ: NXPI )

198.43 USD +4.57 (+2.36%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 86.25 86.42 83.64 85.28 8,047,545 -0.59(-0.69%)
Apr 28, 2016 88.25 91.18 85.28 85.87 5,491,836 -3.07(-3.45%)
Apr 27, 2016 86.00 88.98 85.94 88.94 6,552,542 +2.25(+2.60%)
Apr 26, 2016 87.13 89.79 85.83 86.69 18,171,030 +3.35(+4.02%)
Apr 25, 2016 83.79 84.68 81.89 83.34 4,557,834 -1.05(-1.24%)
Apr 22, 2016 83.75 85.40 82.80 84.39 3,385,742 +0.25(+0.30%)
Apr 21, 2016 84.83 84.97 83.76 84.14 1,610,041 -0.87(-1.02%)
Apr 20, 2016 83.60 85.61 83.08 85.01 3,011,974 +2.12(+2.56%)
Apr 19, 2016 84.07 84.34 81.96 82.89 3,009,524 -1.24(-1.47%)
Apr 18, 2016 84.02 84.68 83.62 84.13 3,025,725 -0.25(-0.30%)
Apr 15, 2016 84.43 84.94 84.00 84.38 5,342,974 -1.11(-1.30%)
Apr 14, 2016 84.32 85.62 83.74 85.49 5,620,383 +0.44(+0.52%)
Apr 13, 2016 83.45 85.45 83.10 85.05 4,156,387 +2.36(+2.85%)
Apr 12, 2016 83.50 83.50 81.63 82.69 2,561,644 -0.29(-0.35%)
Apr 11, 2016 83.54 84.25 82.94 82.98 2,609,346 +0.24(+0.29%)
Apr 08, 2016 83.51 84.58 82.27 82.74 3,480,054 +1.48(+1.82%)
Apr 07, 2016 82.50 82.70 80.99 81.26 2,119,171 -1.76(-2.12%)
Apr 06, 2016 80.52 83.17 80.52 83.02 1,848,353 +1.90(+2.34%)
Apr 05, 2016 80.59 81.79 80.40 81.12 1,878,270 -0.45(-0.55%)
Apr 04, 2016 81.20 82.48 80.87 81.57 2,001,530 -0.48(-0.59%)
Apr 01, 2016 80.21 82.19 80.05 82.05 2,544,392 +0.98(+1.21%)
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%)
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.