Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 94.04 94.53 93.72 94.19 1,801,174 +0.00(+0.00%)
Feb 27, 2017 93.98 94.26 93.97 94.19 961,689 -0.02(-0.02%)
Feb 24, 2017 93.63 94.24 93.62 94.21 2,350,708 +0.22(+0.23%)
Feb 23, 2017 94.04 94.26 93.87 93.99 1,493,458 -0.05(-0.06%)
Feb 22, 2017 94.00 94.26 93.81 94.04 1,721,195 +0.05(+0.05%)
Feb 21, 2017 93.64 94.13 93.64 94.00 1,670,049 +0.18(+0.20%)
Feb 17, 2017 93.81 93.81 93.81 0 -0.08(-0.09%)
Feb 16, 2017 94.04 94.13 93.82 93.90 1,167,903 -0.08(-0.09%)
Feb 15, 2017 93.68 94.13 93.68 93.98 1,882,620 +0.27(+0.29%)
Feb 14, 2017 93.45 93.90 93.37 93.70 2,345,510 +0.02(+0.02%)
Feb 13, 2017 93.54 93.90 93.31 93.69 1,593,975 +0.25(+0.26%)
Feb 10, 2017 93.23 93.73 93.22 93.44 2,326,427 +0.36(+0.38%)
Feb 09, 2017 93.45 93.60 93.04 93.08 2,178,172 -0.44(-0.47%)
Feb 08, 2017 92.96 93.59 92.57 93.52 3,732,272 +0.74(+0.80%)
Feb 07, 2017 92.21 92.79 92.02 92.78 2,965,102 +1.12(+1.22%)
Feb 06, 2017 91.48 92.76 91.40 91.66 13,804,557 +0.54(+0.59%)
Feb 03, 2017 90.70 91.16 90.61 91.12 2,008,778 +0.41(+0.45%)
Feb 02, 2017 89.87 91.01 89.87 90.71 3,766,133 +1.15(+1.29%)
Feb 01, 2017 90.14 90.31 89.55 89.55 5,041,689 -0.09(-0.10%)
Jan 31, 2017 89.55 89.94 89.28 89.65 2,946,440 -0.16(-0.17%)
Jan 30, 2017 89.83 89.97 89.10 89.80 3,243,641 +0.13(+0.14%)
Jan 27, 2017 89.23 89.77 89.14 89.67 2,711,925 +0.57(+0.64%)
Jan 26, 2017 89.26 89.43 88.98 89.11 3,397,061 -0.22(-0.25%)
Jan 25, 2017 88.71 89.61 88.71 89.32 4,213,311 +0.73(+0.83%)
Jan 24, 2017 88.16 89.16 88.01 88.59 4,585,655 +0.64(+0.73%)
Jan 23, 2017 89.32 89.51 87.95 87.95 9,908,485 -1.65(-1.84%)
Jan 20, 2017 89.97 90.06 89.49 89.60 2,995,377 -0.24(-0.27%)
Jan 19, 2017 89.91 90.02 89.61 89.84 2,689,852 +0.05(+0.05%)
Jan 18, 2017 89.87 90.09 89.65 89.79 2,114,057 +0.36(+0.40%)
Jan 17, 2017 90.24 90.35 89.43 89.43 6,005,211 -0.70(-0.77%)
Jan 13, 2017 90.13 90.13 90.13 0 +0.07(+0.08%)
Jan 12, 2017 90.23 90.31 90.02 90.06 1,718,919 -0.16(-0.18%)
Jan 11, 2017 90.23 90.34 90.04 90.22 1,885,392 -0.14(-0.15%)
Jan 10, 2017 90.28 90.51 90.02 90.36 3,021,230 +0.48(+0.53%)
Jan 09, 2017 90.01 90.21 89.76 89.88 2,389,758 -0.09(-0.10%)
Jan 06, 2017 90.42 90.44 89.77 89.98 3,109,882 -0.17(-0.19%)
Jan 05, 2017 90.22 90.51 89.95 90.15 2,381,420 +0.09(+0.10%)
Jan 04, 2017 89.48 90.11 89.46 90.06 4,311,191 +0.59(+0.66%)
Jan 03, 2017 90.01 90.01 89.37 89.47 2,611,816 -0.32(-0.36%)
Dec 30, 2016 89.79 89.79 89.79 0 -0.08(-0.09%)
Dec 29, 2016 90.15 90.37 89.79 89.87 1,990,376 -0.27(-0.29%)
Dec 28, 2016 90.80 90.86 90.11 90.14 2,575,188 -0.56(-0.62%)
Dec 27, 2016 90.15 90.89 90.14 90.70 1,644,972 +0.73(+0.81%)
Dec 23, 2016 89.97 89.97 89.97 0 +0.29(+0.33%)
Dec 22, 2016 89.42 89.70 89.22 89.67 1,968,070 +0.16(+0.18%)
Dec 21, 2016 88.87 89.55 88.82 89.51 1,952,425 +0.55(+0.62%)
Dec 20, 2016 89.15 89.57 88.73 88.96 3,017,365 -0.03(-0.03%)
Dec 19, 2016 89.13 89.34 88.90 88.99 2,561,914 -0.05(-0.06%)
Dec 16, 2016 89.62 89.69 88.88 89.04 5,380,870 -0.54(-0.60%)
Dec 15, 2016 89.55 90.05 89.50 89.58 4,535,691 -0.05(-0.05%)
Dec 14, 2016 89.97 90.14 89.60 89.63 4,016,525 -0.34(-0.38%)
Dec 13, 2016 90.10 90.35 89.86 89.97 3,541,135 +0.06(+0.06%)
Dec 12, 2016 89.91 90.24 89.84 89.91 2,133,574 -0.17(-0.19%)
Dec 09, 2016 90.20 90.31 89.78 90.09 2,141,797 +0.16(+0.18%)
Dec 08, 2016 90.38 90.69 89.89 89.92 2,204,765 -0.22(-0.24%)
Dec 07, 2016 89.78 90.20 89.39 90.14 2,580,513 +0.53(+0.59%)
Dec 06, 2016 89.38 89.97 89.34 89.61 2,452,698 +0.01(+0.01%)
Dec 05, 2016 90.00 90.09 89.46 89.60 3,084,108 -0.16(-0.17%)
Dec 02, 2016 89.78 90.29 89.55 89.76 3,374,413 +0.20(+0.23%)
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.