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 (%)
Jul 31, 2018 87.18 87.63 86.52 87.03 12,797,043 +0.47(+0.54%)
Jul 30, 2018 86.87 87.41 86.02 86.57 16,043,092 -0.13(-0.15%)
Jul 27, 2018 85.81 88.16 85.51 86.69 23,684,214 +1.97(+2.33%)
Jul 26, 2018 83.84 85.88 82.39 84.72 53,999,860 -5.08(-5.65%)
Jul 25, 2018 89.42 92.12 86.64 89.80 21,705,258 -2.09(-2.27%)
Jul 24, 2018 96.02 96.72 91.48 91.89 9,948,493 -4.04(-4.22%)
Jul 23, 2018 93.18 96.75 91.10 95.93 13,994,174 +1.59(+1.68%)
Jul 20, 2018 96.27 93.11 94.34 10,182,856 -0.17(-0.18%)
Jul 19, 2018 94.16 94.94 93.21 94.52 7,776,090 -2.69(-2.77%)
Jul 18, 2018 94.67 98.61 94.51 97.21 5,257,166 +2.57(+2.72%)
Jul 17, 2018 94.48 95.76 92.19 94.64 9,873,518 -0.35(-0.37%)
Jul 16, 2018 97.68 97.68 94.62 94.98 6,536,420 -3.17(-3.23%)
Jul 13, 2018 98.77 100.23 97.31 98.15 4,679,860 -0.79(-0.80%)
Jul 12, 2018 99.33 99.33 96.31 98.94 4,554,549 +0.72(+0.73%)
Jul 11, 2018 96.31 99.57 96.04 98.22 6,253,398 -2.52(-2.50%)
Jul 10, 2018 98.13 101.78 97.50 100.74 4,590,814 +2.73(+2.78%)
Jul 09, 2018 98.58 98.59 96.76 98.01 3,092,113 -0.09(-0.09%)
Jul 06, 2018 97.56 98.46 96.99 98.11 3,144,457 +0.72(+0.74%)
Jul 05, 2018 97.68 98.27 96.40 97.38 4,064,995 -0.17(-0.18%)
Jul 03, 2018 97.56 97.56 97.56 0 -1.76(-1.77%)
Jul 02, 2018 99.14 99.47 97.40 99.32 4,290,161 -0.43(-0.43%)
Jun 29, 2018 100.87 101.32 99.68 99.75 5,011,164 -0.89(-0.89%)
Jun 28, 2018 100.20 100.87 99.50 100.64 3,569,249 +0.81(+0.81%)
Jun 27, 2018 101.33 102.24 99.14 99.83 4,526,892 -0.38(-0.38%)
Jun 26, 2018 101.05 101.57 98.86 100.21 4,825,495 -0.33(-0.33%)
Jun 25, 2018 103.34 103.39 99.38 100.54 5,634,967 -4.50(-4.28%)
Jun 22, 2018 103.47 105.06 102.37 105.04 7,899,450 +2.04(+1.98%)
Jun 21, 2018 103.32 104.06 102.47 103.01 3,620,090 -0.07(-0.07%)
Jun 20, 2018 99.32 104.97 99.32 103.08 7,734,105 +3.59(+3.61%)
Jun 19, 2018 99.02 100.38 98.68 99.49 7,514,491 -2.25(-2.21%)
Jun 18, 2018 102.51 102.56 100.63 101.74 7,032,649 -1.56(-1.51%)
Jun 15, 2018 103.16 102.71 103.30 13,072,814 +0.14(+0.13%)
Jun 14, 2018 101.76 103.43 100.62 103.16 9,268,707 +1.42(+1.40%)
Jun 13, 2018 103.50 104.23 101.58 101.74 11,905,520 -3.47(-3.30%)
Jun 12, 2018 106.85 107.03 104.82 105.21 7,365,101 -2.78(-2.57%)
Jun 11, 2018 108.63 108.77 107.27 107.98 5,064,017 -1.72(-1.57%)
Jun 08, 2018 109.04 109.94 108.17 109.70 7,470,795 +0.09(+0.08%)
Jun 07, 2018 111.14 111.59 109.45 109.61 25,346,276 +5.07(+4.85%)
Jun 06, 2018 103.49 104.54 5,148,737 -1.68(-1.58%)
Jun 05, 2018 101.12 107.72 100.63 106.22 6,066,633 +5.17(+5.11%)
Jun 04, 2018 100.73 101.59 99.79 101.05 6,012,513 -3.01(-2.89%)
Jun 01, 2018 103.44 104.75 103.26 104.07 7,437,415 +0.00(+0.00%)
May 31, 2018 105.00 105.34 102.71 104.07 8,810,343 -1.44(-1.37%)
May 30, 2018 104.73 105.91 103.48 105.51 10,121,374 -0.64(-0.60%)
May 29, 2018 108.63 108.73 105.14 106.15 11,082,714 -0.47(-0.44%)
May 25, 2018 106.61 106.61 106.61 0 +4.82(+4.74%)
May 24, 2018 103.15 103.37 100.20 101.79 4,681,215 -0.95(-0.92%)
May 23, 2018 104.07 104.24 102.14 102.74 5,594,953 -2.66(-2.52%)
May 22, 2018 107.44 107.45 104.76 105.40 14,429,296 +0.74(+0.71%)
May 21, 2018 104.25 104.95 103.22 104.66 10,452,758 +3.31(+3.27%)
May 18, 2018 97.13 103.15 97.04 101.35 13,455,212 +3.93(+4.04%)
May 17, 2018 100.19 100.75 94.09 97.41 9,330,031 -1.94(-1.96%)
May 16, 2018 99.05 100.23 97.50 99.36 10,572,206 -1.10(-1.10%)
May 15, 2018 102.31 103.04 100.03 100.46 9,943,636 -0.63(-0.62%)
May 14, 2018 100.19 104.67 98.63 101.09 25,378,650 +10.71(+11.85%)
May 11, 2018 90.45 90.67 89.73 90.38 2,498,212 -0.26(-0.28%)
May 10, 2018 90.14 90.64 90.02 90.64 3,102,573 +0.59(+0.66%)
May 09, 2018 90.37 90.49 89.68 90.04 2,656,967 -0.14(-0.15%)
May 08, 2018 89.74 90.36 88.36 90.18 3,992,413 +0.30(+0.34%)
May 07, 2018 91.29 91.51 89.55 89.88 4,074,223 -1.66(-1.81%)
May 04, 2018 85.22 91.55 85.09 91.54 17,131,848 +7.23(+8.58%)
May 03, 2018 86.01 86.72 82.92 84.31 34,735,432 -9.46(-10.09%)
May 02, 2018 95.37 95.44 93.15 93.77 5,642,786 -1.16(-1.22%)
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.