Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.98 +1.54 (+0.63%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 101.01 101.13 100.85 101.08 2,767,151 +0.10(+0.10%)
Jul 28, 2017 100.89 101.14 100.82 100.98 2,228,595 -0.11(-0.11%)
Jul 27, 2017 100.64 101.17 100.63 101.09 3,106,269 +0.38(+0.37%)
Jul 26, 2017 100.55 100.73 100.55 100.71 2,959,692 +0.20(+0.20%)
Jul 25, 2017 100.37 100.71 100.36 100.51 2,648,034 +0.15(+0.15%)
Jul 24, 2017 100.62 100.63 100.36 100.36 1,728,754 -0.28(-0.28%)
Jul 21, 2017 100.41 100.68 100.36 100.65 1,442,122 +0.14(+0.14%)
Jul 20, 2017 100.60 100.24 100.51 1,634,829 +0.10(+0.10%)
Jul 19, 2017 100.27 100.46 100.24 100.41 1,421,450 +0.13(+0.13%)
Jul 18, 2017 100.27 100.45 100.20 100.28 1,660,945 +0.01(+0.01%)
Jul 17, 2017 100.23 100.43 100.20 100.27 2,273,865 +0.05(+0.05%)
Jul 14, 2017 100.30 100.01 100.23 1,945,060 +0.17(+0.17%)
Jul 13, 2017 100.00 100.32 99.93 100.05 2,452,918 +0.04(+0.04%)
Jul 12, 2017 100.04 100.20 99.92 100.02 3,123,295 -0.07(-0.07%)
Jul 11, 2017 100.09 100.09 99.86 100.09 1,968,915 -0.06(-0.06%)
Jul 10, 2017 99.91 100.28 99.91 100.15 1,560,061 +0.19(+0.19%)
Jul 07, 2017 100.11 100.21 99.86 99.96 3,855,823 -0.14(-0.14%)
Jul 06, 2017 99.96 100.14 99.91 100.10 1,864,936 +0.06(+0.05%)
Jul 05, 2017 100.11 100.19 99.92 100.04 2,527,534 -0.06(-0.06%)
Jul 03, 2017 100.32 100.32 99.95 100.11 1,277,984 -0.16(-0.16%)
Jun 30, 2017 100.16 100.33 100.00 100.27 3,115,095 +0.05(+0.05%)
Jun 29, 2017 100.57 100.59 99.89 100.23 5,397,507 -0.46(-0.45%)
Jun 28, 2017 100.67 100.73 100.38 100.69 2,413,799 +0.35(+0.35%)
Jun 27, 2017 100.47 100.58 100.25 100.34 4,377,436 -0.19(-0.19%)
Jun 26, 2017 100.55 100.70 100.27 100.53 2,661,160 -0.23(-0.23%)
Jun 23, 2017 100.76 100.76 26,018,594 +0.44(+0.44%)
Jun 22, 2017 100.00 100.32 99.85 100.32 3,445,702 +0.30(+0.30%)
Jun 21, 2017 99.88 100.06 99.75 100.02 3,052,564 +0.16(+0.16%)
Jun 20, 2017 99.91 100.65 99.84 99.86 3,286,341 -0.14(-0.14%)
Jun 19, 2017 99.86 100.12 99.77 100.00 1,974,430 +0.05(+0.06%)
Jun 16, 2017 99.86 100.23 99.72 99.94 2,265,699 +0.08(+0.08%)
Jun 15, 2017 99.66 99.96 99.63 99.86 1,436,093 -0.25(-0.25%)
Jun 14, 2017 99.82 100.24 99.54 100.11 2,704,821 +0.15(+0.15%)
Jun 13, 2017 99.36 99.96 99.24 99.96 2,138,379 +0.82(+0.82%)
Jun 12, 2017 99.78 99.78 98.94 99.15 3,154,340 -0.33(-0.33%)
Jun 09, 2017 100.07 100.32 99.10 99.48 4,702,995 -0.60(-0.59%)
Jun 08, 2017 99.92 100.23 99.79 100.07 2,253,801 +0.02(+0.02%)
Jun 07, 2017 99.72 100.15 99.72 100.05 3,168,895 +0.33(+0.33%)
Jun 06, 2017 100.06 100.18 99.72 99.72 2,974,049 -0.34(-0.34%)
Jun 05, 2017 99.86 100.15 99.86 100.06 2,769,594 +0.06(+0.06%)
Jun 02, 2017 100.04 100.18 99.73 100.00 4,135,786 -0.16(-0.16%)
Jun 01, 2017 100.45 100.51 99.86 100.15 8,149,451 -0.53(-0.53%)
May 31, 2017 99.91 100.69 99.84 100.69 13,651,721 +1.61(+1.63%)
May 30, 2017 98.86 99.14 98.86 99.07 2,286,548 +0.13(+0.13%)
May 26, 2017 98.84 99.16 98.84 98.94 2,860,432 +0.05(+0.05%)
May 25, 2017 98.94 99.08 98.76 98.90 3,338,691 -0.05(-0.05%)
May 24, 2017 99.05 99.21 98.80 98.94 4,023,361 -0.08(-0.08%)
May 23, 2017 98.91 99.13 98.91 99.03 3,270,744 -0.07(-0.07%)
May 22, 2017 98.83 99.16 98.72 99.10 3,557,714 +0.38(+0.39%)
May 19, 2017 98.44 98.78 98.44 98.72 3,027,172 +0.44(+0.45%)
May 18, 2017 98.28 98.49 98.16 98.28 3,550,463 -0.11(-0.11%)
May 17, 2017 98.27 98.79 98.26 98.39 5,811,920 -0.28(-0.29%)
May 16, 2017 98.00 98.72 97.96 98.67 6,829,540 +0.60(+0.62%)
May 15, 2017 97.83 98.21 97.73 98.06 2,024,579 +0.16(+0.16%)
May 12, 2017 97.82 97.95 97.57 97.91 5,305,434 +0.01(+0.01%)
May 11, 2017 97.62 97.97 97.48 97.90 3,192,145 +0.16(+0.17%)
May 10, 2017 97.77 97.93 97.64 97.74 3,539,766 -0.08(-0.08%)
May 09, 2017 97.72 98.05 97.71 97.82 2,348,991 -0.12(-0.12%)
May 08, 2017 97.60 98.00 97.52 97.94 2,959,043 +0.29(+0.30%)
May 05, 2017 97.63 97.99 97.46 97.64 2,742,666 -0.18(-0.19%)
May 04, 2017 96.89 98.00 96.86 97.83 4,877,012 +0.91(+0.94%)
May 03, 2017 97.11 97.20 96.75 96.92 1,308,933 +0.03(+0.03%)
May 02, 2017 97.11 97.29 96.81 96.89 2,508,149 -0.18(-0.19%)
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.