Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 90.14 90.85 87.76 89.97 3,946,721 +0.64(+0.72%)
Jun 29, 2015 90.04 91.57 88.17 89.32 3,460,209 -2.77(-3.00%)
Jun 26, 2015 93.39 94.25 91.77 92.09 3,061,819 -1.93(-2.05%)
Jun 25, 2015 94.70 95.12 93.64 94.02 1,493,063 -0.29(-0.31%)
Jun 24, 2015 94.76 95.46 94.10 94.31 2,146,207 -0.44(-0.46%)
Jun 23, 2015 96.53 96.84 94.08 94.75 2,774,657 -1.08(-1.13%)
Jun 22, 2015 96.92 97.52 95.04 95.83 2,255,504 -0.02(-0.02%)
Jun 19, 2015 96.39 96.64 94.36 95.85 4,095,714 -0.51(-0.53%)
Jun 18, 2015 93.66 97.63 93.66 96.36 3,227,506 +2.75(+2.94%)
Jun 17, 2015 94.56 95.17 93.46 93.61 2,117,959 -0.89(-0.95%)
Jun 16, 2015 94.58 94.79 93.11 94.50 2,231,033 +0.33(+0.35%)
Jun 15, 2015 94.06 94.52 92.93 94.17 2,902,783 -0.93(-0.98%)
Jun 12, 2015 94.85 95.71 94.75 95.11 1,788,892 -0.81(-0.84%)
Jun 11, 2015 96.15 96.74 95.00 95.91 1,702,243 -0.57(-0.59%)
Jun 10, 2015 97.40 97.40 95.83 96.48 2,611,591 +1.37(+1.45%)
Jun 09, 2015 94.50 95.45 92.67 95.11 3,242,611 -0.02(-0.02%)
Jun 08, 2015 98.05 98.14 94.73 95.12 3,061,837 -2.88(-2.94%)
Jun 05, 2015 97.49 98.62 97.02 98.01 2,484,403 +0.22(+0.22%)
Jun 04, 2015 98.72 99.54 97.03 97.79 3,173,887 -1.36(-1.38%)
Jun 03, 2015 102.37 102.58 99.09 99.16 3,216,737 -2.20(-2.17%)
Jun 02, 2015 102.05 102.36 100.06 101.35 3,325,200 -1.24(-1.21%)
Jun 01, 2015 103.74 104.29 102.00 102.59 2,969,362 -0.25(-0.24%)
May 29, 2015 101.51 103.35 100.90 102.84 3,926,894 +1.34(+1.32%)
May 28, 2015 102.10 103.31 100.41 101.50 5,480,304 +0.07(+0.07%)
May 27, 2015 98.14 101.82 98.07 101.43 4,479,582 +3.41(+3.48%)
May 26, 2015 98.83 98.92 96.91 98.02 3,261,182 -0.17(-0.17%)
May 22, 2015 98.08 98.19 98.19 98.19 3,060,733 +0.35(+0.36%)
May 21, 2015 94.16 97.91 93.02 97.84 5,368,036 +3.58(+3.80%)
May 20, 2015 94.23 95.22 93.35 94.25 1,906,249 +0.08(+0.09%)
May 19, 2015 94.82 96.83 93.42 94.17 3,094,191 -0.29(-0.31%)
May 18, 2015 94.23 94.76 93.53 94.46 1,912,577 +0.36(+0.38%)
May 15, 2015 94.68 94.81 93.22 94.11 2,461,646 +0.05(+0.06%)
May 14, 2015 93.95 94.36 93.04 94.05 2,075,320 +0.93(+1.00%)
May 13, 2015 93.66 94.53 92.99 93.12 2,242,947 -0.13(-0.14%)
May 12, 2015 95.39 95.45 93.15 93.25 2,496,358 -1.64(-1.73%)
May 11, 2015 95.37 96.14 94.54 94.89 2,629,457 -0.38(-0.39%)
May 08, 2015 93.45 96.01 93.04 95.26 4,911,439 +2.97(+3.22%)
May 07, 2015 90.58 92.39 90.30 92.29 2,993,090 +2.06(+2.28%)
May 06, 2015 89.32 90.42 88.35 90.23 2,638,292 +0.96(+1.08%)
May 05, 2015 90.97 91.74 89.12 89.27 3,205,560 -2.46(-2.69%)
May 04, 2015 92.73 93.15 90.66 91.73 2,671,565 -0.79(-0.85%)
May 01, 2015 87.90 93.70 87.90 92.52 5,200,941 +4.46(+5.07%)
Apr 30, 2015 89.00 91.47 87.62 88.06 6,820,522 +0.64(+0.73%)
Apr 29, 2015 88.19 88.31 86.62 87.42 3,014,816 -0.73(-0.83%)
Apr 28, 2015 88.90 89.22 85.61 88.15 3,586,369 -0.65(-0.73%)
Apr 27, 2015 88.60 89.91 88.15 88.80 3,200,102 +1.47(+1.68%)
Apr 24, 2015 90.48 90.66 85.90 87.34 7,312,436 -2.98(-3.30%)
Apr 23, 2015 91.52 92.53 90.10 90.31 4,971,194 -3.77(-4.00%)
Apr 22, 2015 93.22 94.47 92.00 94.08 1,620,701 +1.33(+1.43%)
Apr 21, 2015 93.38 93.44 92.26 92.75 1,471,267 +0.19(+0.21%)
Apr 20, 2015 92.15 93.63 91.73 92.56 1,909,184 +1.19(+1.30%)
Apr 17, 2015 91.73 92.32 90.80 91.37 2,262,415 -1.74(-1.87%)
Apr 16, 2015 92.48 93.93 92.12 93.11 2,017,725 +0.81(+0.87%)
Apr 15, 2015 90.97 92.51 90.97 92.30 2,607,623 +1.94(+2.15%)
Apr 14, 2015 91.73 92.09 89.60 90.36 2,279,354 -1.52(-1.66%)
Apr 13, 2015 92.74 93.26 90.93 91.88 1,710,067 -0.96(-1.04%)
Apr 10, 2015 94.13 94.25 92.45 92.84 1,601,518 -0.70(-0.74%)
Apr 09, 2015 92.70 93.69 92.44 93.54 1,520,244 +0.22(+0.24%)
Apr 08, 2015 92.53 94.30 91.99 93.32 2,246,188 +1.36(+1.47%)
Apr 07, 2015 91.41 93.26 91.41 91.96 3,596,857 +0.38(+0.42%)
Apr 06, 2015 89.47 91.67 89.01 91.58 3,533,595 +0.63(+0.70%)
Apr 02, 2015 91.53 90.95 90.95 90.95 2,137,525 -0.44(-0.48%)
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.