Nxp Semiconductors (NQ: NXPI )

182.55 USD +4.03 (+2.26%)
Official Closing Price Updated: 7:48 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 113.11 114.18 112.95 113.39 3,727,226 +0.39(+0.35%)
Nov 29, 2017 113.85 114.17 112.52 113.00 6,117,112 -0.79(-0.69%)
Nov 28, 2017 114.65 114.85 113.78 113.79 3,851,488 -0.74(-0.65%)
Nov 27, 2017 115.08 114.44 114.53 2,368,857 -0.12(-0.10%)
Nov 24, 2017 114.81 115.20 114.54 114.65 1,942,509 -0.50(-0.43%)
Nov 22, 2017 115.32 115.86 115.07 115.15 1,434,527 -0.17(-0.15%)
Nov 21, 2017 115.22 115.61 115.15 115.32 1,881,085 +0.14(+0.12%)
Nov 20, 2017 115.51 115.91 115.14 115.18 1,414,775 -0.32(-0.28%)
Nov 17, 2017 115.38 115.70 115.20 115.50 2,030,576 +0.31(+0.27%)
Nov 16, 2017 115.20 115.88 115.05 115.19 3,501,076 +0.19(+0.17%)
Nov 15, 2017 115.42 115.43 114.72 115.00 2,949,748 -0.50(-0.43%)
Nov 14, 2017 115.60 115.95 115.02 115.50 3,542,500 -0.15(-0.13%)
Nov 13, 2017 116.12 116.20 115.57 115.65 2,473,204 -0.40(-0.34%)
Nov 10, 2017 115.26 116.25 115.04 116.05 2,392,787 +0.74(+0.64%)
Nov 09, 2017 116.12 116.60 114.99 115.31 3,342,909 -1.03(-0.89%)
Nov 08, 2017 116.70 117.56 116.25 116.34 5,526,264 -0.32(-0.27%)
Nov 07, 2017 116.32 116.98 116.00 116.66 3,361,573 -0.06(-0.05%)
Nov 06, 2017 115.02 116.88 115.02 116.72 8,836,894 +1.70(+1.48%)
Nov 03, 2017 117.45 118.20 111.37 115.02 25,791,196 -2.44(-2.08%)
Nov 02, 2017 117.03 117.73 116.57 117.46 3,186,211 +0.16(+0.14%)
Nov 01, 2017 117.05 117.73 116.89 117.30 2,902,891 +0.25(+0.21%)
Oct 31, 2017 116.70 117.07 116.50 117.05 2,188,138 +0.32(+0.27%)
Oct 30, 2017 116.43 116.97 116.28 116.73 2,878,185 -0.20(-0.17%)
Oct 27, 2017 116.87 117.30 116.82 116.93 3,129,297 +0.31(+0.27%)
Oct 26, 2017 117.66 118.00 116.61 116.62 4,339,209 +0.13(+0.11%)
Oct 25, 2017 116.59 116.79 116.24 116.49 1,903,043 -0.30(-0.26%)
Oct 24, 2017 116.50 117.00 116.40 116.79 1,674,015 +0.39(+0.34%)
Oct 23, 2017 115.71 116.44 115.71 116.40 1,818,667 +0.52(+0.45%)
Oct 20, 2017 115.70 115.94 115.40 115.88 3,369,031 +0.39(+0.34%)
Oct 19, 2017 115.15 115.49 115.01 115.49 1,196,506 +0.13(+0.11%)
Oct 18, 2017 115.03 115.51 115.03 115.36 2,151,349 +0.21(+0.18%)
Oct 17, 2017 114.97 115.20 114.92 115.15 1,402,530 +0.21(+0.18%)
Oct 16, 2017 115.51 115.52 114.76 114.94 1,369,506 -0.23(-0.20%)
Oct 13, 2017 115.68 115.68 115.04 115.17 1,311,283 -0.01(-0.01%)
Oct 12, 2017 115.15 115.35 114.80 115.18 1,273,664 -0.28(-0.24%)
Oct 11, 2017 114.94 115.61 114.83 115.46 2,268,671 +0.46(+0.40%)
Oct 10, 2017 114.65 115.17 114.46 115.00 2,833,178 +0.48(+0.42%)
Oct 09, 2017 114.10 114.67 113.99 114.52 1,834,619 +0.57(+0.50%)
Oct 06, 2017 114.00 114.42 113.90 113.95 2,859,228 +0.27(+0.24%)
Oct 05, 2017 113.75 113.83 113.56 113.68 913,561 -0.03(-0.03%)
Oct 04, 2017 113.30 113.80 113.10 113.71 1,681,890 +0.35(+0.31%)
Oct 03, 2017 113.22 113.43 113.01 113.36 1,228,678 +0.24(+0.21%)
Oct 02, 2017 113.15 113.39 112.85 113.12 2,505,592 +0.03(+0.03%)
Sep 29, 2017 112.96 113.40 112.83 113.09 1,806,253 +0.22(+0.19%)
Sep 28, 2017 112.70 113.07 112.70 112.87 1,592,194 +0.14(+0.12%)
Sep 27, 2017 112.40 112.89 112.40 112.73 1,190,002 +0.36(+0.32%)
Sep 26, 2017 112.40 112.60 112.31 112.37 1,232,401 -0.05(-0.04%)
Sep 25, 2017 112.55 112.63 112.36 112.42 2,387,530 -0.22(-0.20%)
Sep 22, 2017 112.55 112.77 112.49 112.64 733,878 -0.08(-0.07%)
Sep 21, 2017 112.49 112.85 112.34 112.72 1,369,549 +0.17(+0.15%)
Sep 20, 2017 112.85 112.95 112.50 112.55 1,244,072 -0.37(-0.33%)
Sep 19, 2017 112.91 113.05 112.83 112.92 935,464 -0.07(-0.06%)
Sep 18, 2017 112.86 113.23 112.80 112.99 1,648,062 +0.15(+0.13%)
Sep 15, 2017 112.50 112.84 112.49 112.84 1,775,788 +0.44(+0.39%)
Sep 14, 2017 112.46 112.75 112.32 112.40 1,773,978 -0.23(-0.20%)
Sep 13, 2017 112.71 112.81 112.60 112.63 1,102,974 -0.15(-0.13%)
Sep 12, 2017 112.66 112.81 112.64 112.78 1,041,063 +0.23(+0.20%)
Sep 11, 2017 112.50 112.70 112.26 112.55 630,930 +0.25(+0.22%)
Sep 08, 2017 112.40 112.48 112.16 112.30 640,529 -0.36(-0.32%)
Sep 07, 2017 112.23 112.75 112.14 112.66 933,768 +0.50(+0.45%)
Sep 06, 2017 112.57 112.57 111.75 112.16 2,330,529 -0.26(-0.23%)
Sep 05, 2017 112.56 112.85 112.30 112.42 1,525,406 -0.48(-0.43%)
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.