Nxp Semiconductors (NQ: NXPI )

190.41 USD -0.68 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 88.13 88.40 87.51 88.02 2,155,462 -0.48(-0.54%)
Aug 30, 2016 89.20 89.61 88.05 88.50 1,894,644 -0.44(-0.49%)
Aug 29, 2016 88.69 89.55 88.68 88.94 1,589,948 +0.45(+0.51%)
Aug 26, 2016 87.58 89.29 87.35 88.49 2,399,772 +0.88(+1.00%)
Aug 25, 2016 87.42 88.49 87.41 87.61 2,454,332 +0.26(+0.30%)
Aug 24, 2016 88.63 89.85 86.88 87.35 2,978,451 -1.51(-1.70%)
Aug 23, 2016 88.88 89.17 87.73 88.86 2,017,646 +0.73(+0.83%)
Aug 22, 2016 88.13 88.61 87.79 88.13 1,797,403 -0.25(-0.28%)
Aug 19, 2016 87.58 89.03 87.57 88.38 2,533,677 +0.78(+0.89%)
Aug 18, 2016 88.46 88.74 87.40 87.60 1,955,021 -0.66(-0.75%)
Aug 17, 2016 87.51 88.30 87.07 88.26 1,880,454 +0.85(+0.97%)
Aug 16, 2016 88.50 88.53 87.33 87.41 2,660,449 -1.11(-1.25%)
Aug 15, 2016 86.65 88.80 86.32 88.52 3,134,981 +2.49(+2.89%)
Aug 12, 2016 85.49 86.40 85.45 86.03 1,398,885 -0.15(-0.17%)
Aug 11, 2016 86.38 86.74 85.69 86.18 1,812,775 +0.46(+0.54%)
Aug 10, 2016 86.56 86.59 85.26 85.72 1,850,651 -0.65(-0.75%)
Aug 09, 2016 86.25 86.97 86.10 86.37 1,750,232 +0.45(+0.52%)
Aug 08, 2016 86.00 87.09 85.31 85.92 2,420,119 +0.18(+0.21%)
Aug 05, 2016 84.48 86.31 84.38 85.74 2,337,853 +1.49(+1.77%)
Aug 04, 2016 83.46 84.40 82.79 84.25 2,553,883 +1.10(+1.32%)
Aug 03, 2016 81.76 83.22 81.72 83.15 2,268,661 +1.30(+1.59%)
Aug 02, 2016 84.51 84.61 81.67 81.85 5,219,328 -2.38(-2.83%)
Aug 01, 2016 84.43 84.50 83.65 84.23 3,791,534 +0.14(+0.17%)
Jul 29, 2016 84.43 85.83 83.25 84.09 4,311,032 -0.26(-0.31%)
Jul 28, 2016 84.68 87.80 83.06 84.35 8,976,056 -3.09(-3.53%)
Jul 27, 2016 88.82 89.10 87.03 87.44 6,738,824 -0.46(-0.52%)
Jul 26, 2016 85.16 87.94 85.16 87.90 9,906,110 +3.95(+4.71%)
Jul 25, 2016 84.18 84.96 83.64 83.95 3,737,917 -0.45(-0.53%)
Jul 22, 2016 82.85 84.63 82.21 84.40 4,128,350 +1.11(+1.33%)
Jul 21, 2016 84.21 84.65 83.13 83.29 6,805,119 -0.88(-1.05%)
Jul 20, 2016 82.16 84.86 81.81 84.17 6,430,197 +2.63(+3.23%)
Jul 19, 2016 81.93 82.42 81.28 81.54 2,725,208 -0.19(-0.23%)
Jul 18, 2016 80.56 81.83 80.40 81.73 4,206,808 +2.05(+2.57%)
Jul 15, 2016 79.97 80.25 79.50 79.68 2,465,324 +0.10(+0.13%)
Jul 14, 2016 78.90 80.06 78.23 79.58 9,805,636 -1.10(-1.36%)
Jul 13, 2016 81.20 81.45 80.41 80.68 3,032,088 +0.07(+0.09%)
Jul 12, 2016 80.80 81.87 80.28 80.61 3,609,402 +0.77(+0.96%)
Jul 11, 2016 80.25 80.77 79.71 79.84 3,821,239 +0.69(+0.87%)
Jul 08, 2016 77.06 79.22 76.47 79.15 3,609,094 +2.68(+3.50%)
Jul 07, 2016 76.24 77.74 75.93 76.47 3,734,669 +0.03(+0.04%)
Jul 05, 2016 77.46 77.59 75.90 76.44 3,396,296 -1.53(-1.96%)
Jul 01, 2016 77.83 77.97 77.97 77.97 2,921,200 -0.37(-0.47%)
Jun 30, 2016 78.30 78.53 76.31 78.34 7,010,080 +0.02(+0.03%)
Jun 29, 2016 78.14 79.43 77.72 78.32 5,336,008 +1.85(+2.42%)
Jun 28, 2016 77.79 78.00 75.70 76.47 4,755,657 +1.43(+1.91%)
Jun 27, 2016 77.50 78.00 73.63 75.04 10,721,766 -5.03(-6.28%)
Jun 24, 2016 81.53 84.19 78.80 80.07 10,072,129 -7.29(-8.34%)
Jun 23, 2016 86.79 87.39 86.57 87.36 3,101,284 +1.44(+1.68%)
Jun 22, 2016 85.51 86.91 85.44 85.92 2,601,681 +0.05(+0.06%)
Jun 21, 2016 85.88 86.12 85.30 85.87 2,473,118 +0.52(+0.61%)
Jun 20, 2016 86.98 87.27 85.17 85.35 3,167,207 +0.33(+0.39%)
Jun 17, 2016 86.23 86.23 84.15 85.02 3,920,970 -1.11(-1.29%)
Jun 16, 2016 85.03 86.20 83.83 86.13 3,679,026 +0.14(+0.16%)
Jun 15, 2016 87.71 87.90 85.82 85.99 4,512,621 -1.38(-1.58%)
Jun 14, 2016 88.04 88.15 85.84 87.37 4,105,642 -0.03(-0.03%)
Jun 13, 2016 87.40 88.88 87.25 87.40 3,122,272 -1.03(-1.16%)
Jun 10, 2016 89.25 89.69 87.96 88.43 3,477,072 -1.86(-2.06%)
Jun 09, 2016 90.00 90.49 89.36 90.29 2,591,270 -0.21(-0.23%)
Jun 08, 2016 90.50 90.65 90.07 90.50 3,583,059 +0.01(+0.01%)
Jun 07, 2016 90.85 90.85 90.29 90.49 4,624,095 +0.23(+0.25%)
Jun 06, 2016 90.66 90.80 90.13 90.26 6,656,821 -1.81(-1.97%)
Jun 03, 2016 94.00 94.00 91.71 92.07 4,373,133 -1.43(-1.53%)
Jun 02, 2016 93.95 94.10 93.06 93.50 3,925,369 -0.84(-0.89%)
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.