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 (%)
Mar 29, 2018 107.19 107.19 107.19 0 +0.68(+0.64%)
Mar 28, 2018 111.34 111.55 106.29 106.51 12,230,301 -4.82(-4.33%)
Mar 27, 2018 111.92 112.21 111.15 111.33 3,676,137 -0.08(-0.07%)
Mar 26, 2018 111.20 111.72 110.85 111.41 3,725,392 +1.30(+1.18%)
Mar 23, 2018 111.59 111.59 109.48 110.11 2,373,758 -0.67(-0.60%)
Mar 22, 2018 111.37 111.48 110.40 110.78 3,425,527 -0.95(-0.85%)
Mar 21, 2018 111.68 112.17 111.49 111.73 3,434,277 -1.04(-0.93%)
Mar 20, 2018 112.43 112.91 112.42 112.78 1,477,350 +0.43(+0.38%)
Mar 19, 2018 111.86 113.14 111.55 112.35 1,669,719 +0.35(+0.31%)
Mar 16, 2018 111.68 112.23 110.99 112.00 3,696,085 +0.34(+0.30%)
Mar 15, 2018 112.04 112.77 111.64 111.66 2,413,568 -0.39(-0.34%)
Mar 14, 2018 112.46 112.88 110.84 112.05 6,779,030 -0.30(-0.27%)
Mar 13, 2018 113.58 113.60 111.82 112.35 6,779,823 -0.91(-0.80%)
Mar 12, 2018 113.55 113.31 113.25 2,157,015 -0.06(-0.05%)
Mar 09, 2018 113.57 113.60 112.97 113.31 2,765,587 -0.02(-0.02%)
Mar 08, 2018 113.60 113.76 113.28 113.33 1,870,132 -0.07(-0.06%)
Mar 07, 2018 113.24 113.40 3,334,501 -0.57(-0.50%)
Mar 06, 2018 114.48 114.60 113.61 113.97 4,437,365 -0.35(-0.31%)
Mar 05, 2018 114.93 115.00 114.24 114.32 5,497,927 +0.63(+0.56%)
Mar 02, 2018 113.38 113.88 113.14 113.69 3,168,988 +0.29(+0.26%)
Mar 01, 2018 113.94 114.24 113.14 113.39 5,432,485 -0.82(-0.71%)
Feb 28, 2018 114.24 114.32 114.19 114.21 2,996,398 +0.01(+0.01%)
Feb 27, 2018 113.99 114.42 113.97 114.20 3,978,844 +0.17(+0.15%)
Feb 26, 2018 114.84 114.93 113.77 114.02 8,958,938 -0.90(-0.78%)
Feb 23, 2018 115.14 115.19 114.82 114.92 5,709,976 -0.25(-0.22%)
Feb 22, 2018 115.21 115.27 115.16 115.17 8,237,998 +0.10(+0.09%)
Feb 21, 2018 115.23 115.36 115.06 115.07 12,332,826 +0.04(+0.03%)
Feb 20, 2018 115.27 114.99 115.03 33,822,644 +6.47(+5.96%)
Feb 16, 2018 108.56 108.56 108.56 0 +1.45(+1.35%)
Feb 15, 2018 105.72 107.24 105.55 107.12 2,498,849 +1.87(+1.78%)
Feb 14, 2018 106.16 106.50 104.94 105.25 4,770,068 -1.21(-1.14%)
Feb 13, 2018 106.47 107.26 106.27 106.46 2,077,715 -0.31(-0.29%)
Feb 12, 2018 106.55 107.10 106.25 106.77 2,047,850 +0.70(+0.66%)
Feb 09, 2018 106.54 106.78 105.15 106.07 4,424,333 -0.15(-0.14%)
Feb 08, 2018 108.33 108.79 106.05 106.22 6,208,484 -0.43(-0.40%)
Feb 07, 2018 108.24 108.24 106.49 106.65 4,359,124 -1.59(-1.47%)
Feb 06, 2018 107.28 108.81 107.19 108.24 4,837,667 -0.67(-0.61%)
Feb 05, 2018 109.52 110.23 108.56 108.91 5,535,633 -1.59(-1.44%)
Feb 02, 2018 110.96 111.12 110.40 110.51 2,867,178 -0.62(-0.56%)
Feb 01, 2018 110.72 111.31 110.52 111.13 3,995,659 +0.90(+0.81%)
Jan 31, 2018 110.44 110.49 109.84 110.23 3,211,394 +0.10(+0.09%)
Jan 30, 2018 109.95 110.31 109.85 110.13 2,270,256 -0.31(-0.28%)
Jan 29, 2018 110.00 110.52 109.49 110.44 1,502,575 +0.19(+0.17%)
Jan 26, 2018 110.40 110.84 110.13 110.25 2,572,768 +0.13(+0.12%)
Jan 25, 2018 111.07 111.07 110.12 110.12 1,666,414 -0.24(-0.22%)
Jan 24, 2018 110.62 110.96 110.19 110.36 1,604,807 -0.36(-0.32%)
Jan 23, 2018 111.19 111.28 110.72 110.72 2,183,503 -0.21(-0.19%)
Jan 22, 2018 110.58 111.08 110.44 110.93 2,211,921 +0.58(+0.52%)
Jan 19, 2018 110.04 110.55 109.94 110.35 5,280,795 +0.41(+0.38%)
Jan 18, 2018 109.39 110.12 109.39 109.94 4,346,007 +0.60(+0.55%)
Jan 17, 2018 109.33 109.45 108.83 109.33 4,560,361 -0.05(-0.05%)
Jan 16, 2018 109.50 109.85 109.39 109.39 2,747,816 -0.17(-0.15%)
Jan 12, 2018 109.55 109.55 109.55 0 +0.30(+0.28%)
Jan 11, 2018 109.16 109.46 108.79 109.25 2,812,656 +0.09(+0.08%)
Jan 10, 2018 108.44 109.27 108.17 109.16 2,039,236 +0.64(+0.59%)
Jan 09, 2018 108.38 108.87 108.34 108.52 1,537,490 +0.16(+0.14%)
Jan 08, 2018 108.70 108.70 108.06 108.36 1,373,186 +0.21(+0.20%)
Jan 05, 2018 108.19 108.39 108.02 108.15 1,781,089 +0.17(+0.15%)
Jan 04, 2018 108.19 108.40 107.80 107.99 2,350,544 -0.19(-0.18%)
Jan 03, 2018 108.42 108.59 107.81 108.18 3,136,205 +0.12(+0.11%)
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.