Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 103.25 104.23 103.11 103.51 4,083,015 +0.36(+0.35%)
Nov 29, 2017 103.93 104.22 102.72 103.15 6,701,032 -0.72(-0.69%)
Nov 28, 2017 104.66 104.84 103.86 103.87 4,219,139 -0.68(-0.65%)
Nov 27, 2017 105.05 104.47 104.55 2,594,980 -0.11(-0.11%)
Nov 24, 2017 104.81 105.16 104.56 104.66 2,127,934 -0.46(-0.43%)
Nov 22, 2017 105.27 105.76 105.04 105.12 1,571,462 -0.16(-0.15%)
Nov 21, 2017 105.18 105.54 105.12 105.27 2,060,647 +0.13(+0.12%)
Nov 20, 2017 105.44 105.81 105.11 105.14 1,549,824 -0.29(-0.28%)
Nov 17, 2017 105.33 105.62 105.16 105.44 2,224,408 +0.28(+0.27%)
Nov 16, 2017 105.16 105.78 105.03 105.15 3,835,277 +0.17(+0.16%)
Nov 15, 2017 105.36 105.37 104.72 104.98 3,231,321 -0.46(-0.43%)
Nov 14, 2017 105.53 105.85 105.00 105.44 3,880,655 -0.14(-0.13%)
Nov 13, 2017 106.00 106.07 105.50 105.57 2,709,288 -0.37(-0.35%)
Nov 10, 2017 105.22 106.12 105.02 105.94 2,621,194 +0.68(+0.64%)
Nov 09, 2017 106.00 106.44 104.97 105.26 3,662,012 -0.94(-0.89%)
Nov 08, 2017 106.53 107.32 106.12 106.20 6,053,783 -0.29(-0.27%)
Nov 07, 2017 106.18 106.79 105.89 106.49 3,682,458 -0.06(-0.05%)
Nov 06, 2017 105.00 106.69 105.00 106.55 9,680,436 +1.55(+1.48%)
Nov 03, 2017 107.22 107.90 101.67 105.00 28,253,142 -2.23(-2.08%)
Nov 02, 2017 106.83 107.47 106.41 107.22 3,490,356 +0.15(+0.14%)
Nov 01, 2017 106.85 107.47 106.70 107.08 3,179,991 +0.23(+0.21%)
Oct 31, 2017 106.53 106.87 106.35 106.85 2,397,010 +0.29(+0.27%)
Oct 30, 2017 106.28 106.78 106.14 106.56 3,152,927 -0.18(-0.17%)
Oct 27, 2017 106.69 107.08 106.64 106.74 3,428,009 +0.28(+0.27%)
Oct 26, 2017 107.41 107.72 106.45 106.46 4,753,416 +0.12(+0.11%)
Oct 25, 2017 106.43 106.61 106.11 106.34 2,084,701 -0.27(-0.26%)
Oct 24, 2017 106.35 106.81 106.26 106.61 1,833,811 +0.36(+0.34%)
Oct 23, 2017 105.63 106.29 105.63 106.26 1,992,271 +0.48(+0.45%)
Oct 20, 2017 105.62 105.84 105.34 105.78 3,690,628 +0.36(+0.34%)
Oct 19, 2017 105.12 105.43 104.99 105.43 1,310,720 +0.12(+0.11%)
Oct 18, 2017 105.01 105.44 105.01 105.31 2,356,710 +0.19(+0.18%)
Oct 17, 2017 104.95 105.16 104.91 105.12 1,536,411 +0.19(+0.18%)
Oct 16, 2017 105.44 105.45 104.76 104.92 1,500,234 -0.21(-0.20%)
Oct 13, 2017 105.60 105.60 105.02 105.13 1,436,453 -0.01(-0.01%)
Oct 12, 2017 105.12 105.30 104.80 105.14 1,395,243 -0.26(-0.24%)
Oct 11, 2017 104.92 105.54 104.82 105.40 2,485,231 +0.42(+0.40%)
Oct 10, 2017 104.66 105.13 104.49 104.98 3,103,624 +0.44(+0.42%)
Oct 09, 2017 104.16 104.68 104.06 104.54 2,009,745 +0.52(+0.50%)
Oct 06, 2017 104.07 104.44 103.97 104.02 3,132,160 +0.25(+0.24%)
Oct 05, 2017 103.84 103.91 103.67 103.77 1,000,766 -0.03(-0.03%)
Oct 04, 2017 103.43 103.88 103.25 103.80 1,842,437 +0.32(+0.31%)
Oct 03, 2017 103.35 103.55 103.16 103.48 1,345,963 +0.22(+0.21%)
Oct 02, 2017 103.29 103.51 103.02 103.26 2,744,767 +0.03(+0.03%)
Sep 29, 2017 103.12 103.52 103.00 103.23 1,978,672 +0.20(+0.19%)
Sep 28, 2017 102.88 103.22 102.88 103.03 1,744,179 +0.13(+0.12%)
Sep 27, 2017 102.61 103.05 102.61 102.91 1,303,595 +0.33(+0.32%)
Sep 26, 2017 102.61 102.79 102.52 102.58 1,350,042 -0.05(-0.04%)
Sep 25, 2017 102.74 102.82 102.57 102.62 2,615,436 -0.20(-0.20%)
Sep 22, 2017 102.74 102.94 102.69 102.83 803,931 -0.07(-0.07%)
Sep 21, 2017 102.69 103.02 102.55 102.90 1,500,281 +0.16(+0.15%)
Sep 20, 2017 103.02 103.11 102.70 102.74 1,362,827 -0.34(-0.33%)
Sep 19, 2017 103.07 103.20 103.00 103.08 1,024,760 -0.06(-0.06%)
Sep 18, 2017 103.03 103.36 102.97 103.14 1,805,380 +0.14(+0.13%)
Sep 15, 2017 102.70 103.01 102.69 103.01 1,945,299 +0.40(+0.39%)
Sep 14, 2017 102.66 102.92 102.53 102.61 1,943,316 -0.21(-0.20%)
Sep 13, 2017 102.89 102.98 102.79 102.82 1,208,260 -0.14(-0.13%)
Sep 12, 2017 102.84 102.98 102.82 102.95 1,140,439 +0.21(+0.20%)
Sep 11, 2017 102.70 102.88 102.48 102.74 691,156 +0.23(+0.22%)
Sep 08, 2017 102.61 102.68 102.39 102.51 701,671 -0.33(-0.32%)
Sep 07, 2017 102.45 102.92 102.37 102.84 1,022,902 +0.46(+0.45%)
Sep 06, 2017 102.76 102.76 102.01 102.39 2,552,994 -0.24(-0.23%)
Sep 05, 2017 102.75 103.02 102.51 102.62 1,671,016 -0.44(-0.42%)
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.