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 (%)
Jan 31, 2018 110.12 110.17 109.52 109.91 3,220,775 +0.10(+0.09%)
Jan 30, 2018 109.63 109.99 109.53 109.81 2,276,888 -0.31(-0.28%)
Jan 29, 2018 109.68 110.19 109.17 110.12 1,506,964 +0.19(+0.17%)
Jan 26, 2018 110.08 110.52 109.81 109.93 2,580,283 +0.13(+0.12%)
Jan 25, 2018 110.75 110.75 109.80 109.80 1,671,281 -0.24(-0.22%)
Jan 24, 2018 110.30 110.64 109.87 110.04 1,609,495 -0.36(-0.32%)
Jan 23, 2018 110.87 110.95 110.39 110.39 2,189,881 -0.21(-0.19%)
Jan 22, 2018 110.26 110.76 110.12 110.61 2,218,382 +0.58(+0.52%)
Jan 19, 2018 109.72 110.23 109.62 110.03 5,296,221 +0.41(+0.37%)
Jan 18, 2018 109.07 109.80 109.07 109.62 4,358,702 +0.60(+0.55%)
Jan 17, 2018 109.02 109.13 108.52 109.02 4,573,682 -0.05(-0.05%)
Jan 16, 2018 109.18 109.53 109.07 109.07 2,755,843 -0.16(-0.15%)
Jan 12, 2018 109.23 109.23 109.23 0 +0.30(+0.28%)
Jan 11, 2018 108.84 109.14 108.48 108.93 2,820,872 +0.09(+0.08%)
Jan 10, 2018 108.13 108.95 107.86 108.84 2,045,192 +0.64(+0.59%)
Jan 09, 2018 108.06 108.55 108.03 108.20 1,541,981 +0.16(+0.14%)
Jan 08, 2018 108.39 108.39 107.75 108.05 1,377,198 +0.21(+0.19%)
Jan 05, 2018 107.87 108.07 107.71 107.84 1,786,291 +0.17(+0.15%)
Jan 04, 2018 107.87 108.09 107.48 107.67 2,357,410 -0.19(-0.18%)
Jan 03, 2018 108.11 108.28 107.50 107.86 3,145,367 +0.12(+0.11%)
Jan 02, 2018 106.88 107.77 106.69 107.75 1,953,208 +0.79(+0.73%)
Dec 29, 2017 106.96 106.96 106.96 0 +0.10(+0.09%)
Dec 28, 2017 106.54 106.99 106.47 106.86 889,379 +0.26(+0.25%)
Dec 27, 2017 106.60 106.76 106.39 106.59 10,690,433 +0.11(+0.10%)
Dec 26, 2017 106.52 106.73 106.41 106.48 806,323 -0.12(-0.11%)
Dec 22, 2017 106.62 107.22 106.52 106.60 1,579,078 +0.00(+0.00%)
Dec 21, 2017 106.63 106.80 106.51 106.60 1,108,209 -0.04(-0.03%)
Dec 20, 2017 106.48 106.78 106.33 106.64 1,587,817 +0.27(+0.25%)
Dec 19, 2017 106.54 106.88 106.24 106.38 1,475,686 -0.31(-0.29%)
Dec 18, 2017 106.17 106.81 106.13 106.69 1,458,635 +0.40(+0.38%)
Dec 15, 2017 105.83 106.28 105.48 106.28 2,178,310 +0.43(+0.41%)
Dec 14, 2017 105.93 106.06 105.62 105.86 5,374,978 -0.16(-0.15%)
Dec 13, 2017 105.64 106.06 105.61 106.02 1,708,517 +0.38(+0.36%)
Dec 12, 2017 106.06 106.26 105.51 105.64 1,473,311 -0.18(-0.17%)
Dec 11, 2017 106.33 106.51 105.63 105.82 2,783,367 +0.50(+0.48%)
Dec 08, 2017 105.19 105.83 105.17 105.32 2,312,341 +0.15(+0.14%)
Dec 07, 2017 104.59 105.31 104.37 105.17 2,299,673 +0.73(+0.70%)
Dec 06, 2017 104.27 105.05 103.91 104.44 2,613,578 +0.53(+0.51%)
Dec 05, 2017 103.86 104.40 103.71 103.91 3,812,715 -0.11(-0.10%)
Dec 04, 2017 105.05 105.10 103.91 104.02 3,035,148 -0.83(-0.79%)
Dec 01, 2017 104.15 105.05 104.07 104.85 5,402,288 +1.27(+1.23%)
Nov 30, 2017 103.32 104.30 103.18 103.58 4,080,229 +0.36(+0.34%)
Nov 29, 2017 104.00 104.30 102.79 103.22 6,696,459 -0.72(-0.69%)
Nov 28, 2017 104.73 104.91 103.94 103.94 4,216,260 -0.68(-0.65%)
Nov 27, 2017 105.12 104.54 104.62 2,593,209 -0.11(-0.11%)
Nov 24, 2017 104.88 105.23 104.63 104.73 2,126,482 -0.46(-0.43%)
Nov 22, 2017 105.34 105.84 105.11 105.19 1,570,390 -0.16(-0.15%)
Nov 21, 2017 105.25 105.61 105.19 105.34 2,059,241 +0.13(+0.12%)
Nov 20, 2017 105.52 105.88 105.18 105.22 1,548,767 -0.29(-0.28%)
Nov 17, 2017 105.40 105.69 105.23 105.51 2,222,890 +0.28(+0.27%)
Nov 16, 2017 105.23 105.86 105.10 105.22 3,832,660 +0.17(+0.16%)
Nov 15, 2017 105.43 105.44 104.80 105.05 3,229,116 -0.46(-0.43%)
Nov 14, 2017 105.60 105.92 105.07 105.51 3,878,007 -0.14(-0.13%)
Nov 13, 2017 106.07 106.15 105.57 105.64 2,707,439 -0.37(-0.35%)
Nov 10, 2017 105.29 106.19 105.09 106.01 2,619,406 +0.68(+0.64%)
Nov 09, 2017 106.07 106.51 105.04 105.33 3,659,513 -0.94(-0.89%)
Nov 08, 2017 106.60 107.39 106.19 106.28 6,049,652 -0.29(-0.27%)
Nov 07, 2017 106.26 106.86 105.96 106.57 3,679,945 -0.06(-0.05%)
Nov 06, 2017 105.07 106.77 105.07 106.62 9,673,830 +1.55(+1.48%)
Nov 03, 2017 107.29 107.97 101.73 105.07 28,233,862 -2.23(-2.08%)
Nov 02, 2017 106.91 107.55 106.48 107.30 3,487,974 +0.15(+0.14%)
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.