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 (%)
Sep 30, 2016 91.07 95.59 91.07 93.18 25,966,706 +5.38(+6.13%)
Sep 29, 2016 75.01 89.60 74.45 87.80 26,728,514 +12.68(+16.88%)
Sep 28, 2016 75.40 76.18 74.73 75.12 2,804,257 -0.17(-0.23%)
Sep 27, 2016 75.12 76.00 74.67 75.30 3,803,371 -0.09(-0.12%)
Sep 26, 2016 75.86 76.50 75.27 75.39 2,968,257 -1.25(-1.63%)
Sep 23, 2016 76.76 77.65 76.30 76.64 2,989,079 -0.45(-0.58%)
Sep 22, 2016 77.01 77.22 76.47 77.09 2,020,072 +0.92(+1.21%)
Sep 21, 2016 75.97 76.43 75.49 76.17 2,075,759 +0.54(+0.71%)
Sep 20, 2016 76.52 76.64 75.34 75.63 2,567,472 -0.18(-0.24%)
Sep 19, 2016 77.05 77.23 75.23 75.81 3,703,922 -0.69(-0.91%)
Sep 16, 2016 78.44 78.77 76.23 76.50 4,288,982 -1.64(-2.09%)
Sep 15, 2016 76.26 78.42 76.07 78.14 3,125,155 +1.82(+2.38%)
Sep 14, 2016 74.82 76.32 74.82 76.32 3,124,728 +0.96(+1.27%)
Sep 13, 2016 75.96 76.10 74.50 75.36 3,790,498 -0.37(-0.49%)
Sep 12, 2016 73.98 76.00 73.20 75.74 4,720,872 +1.38(+1.86%)
Sep 09, 2016 77.46 77.48 74.20 74.36 6,280,847 -4.10(-5.23%)
Sep 08, 2016 79.03 79.33 77.97 78.46 3,715,340 -0.66(-0.83%)
Sep 07, 2016 80.05 80.19 79.10 79.12 3,207,104 -1.11(-1.39%)
Sep 06, 2016 80.29 80.37 79.03 80.23 3,285,432 -0.29(-0.36%)
Sep 02, 2016 80.61 80.52 80.52 80.52 2,326,476 +0.18(+0.23%)
Sep 01, 2016 80.73 81.29 79.83 80.34 3,456,194 -0.06(-0.08%)
Aug 31, 2016 80.51 80.75 79.94 80.40 2,359,604 -0.44(-0.54%)
Aug 30, 2016 81.48 81.86 80.43 80.84 2,074,084 -0.40(-0.49%)
Aug 29, 2016 81.02 81.80 81.01 81.25 1,740,530 +0.41(+0.51%)
Aug 26, 2016 80.00 81.56 79.79 80.83 2,627,052 +0.80(+1.00%)
Aug 25, 2016 79.86 80.83 79.85 80.03 2,686,780 +0.24(+0.30%)
Aug 24, 2016 80.96 82.08 79.36 79.79 3,260,538 -1.38(-1.70%)
Aug 23, 2016 81.19 81.46 80.14 81.17 2,208,735 +0.67(+0.83%)
Aug 22, 2016 80.51 80.94 80.19 80.51 1,967,633 -0.23(-0.28%)
Aug 19, 2016 80.00 81.33 79.99 80.73 2,773,639 +0.71(+0.89%)
Aug 18, 2016 80.81 81.06 79.84 80.02 2,140,179 -0.60(-0.75%)
Aug 17, 2016 79.94 80.66 79.54 80.62 2,058,550 +0.78(+0.97%)
Aug 16, 2016 80.84 80.87 79.77 79.85 2,912,418 -1.01(-1.25%)
Aug 15, 2016 79.15 81.12 78.85 80.86 3,431,893 +2.27(+2.89%)
Aug 12, 2016 78.09 78.93 78.06 78.59 1,531,372 -0.14(-0.17%)
Aug 11, 2016 78.91 79.24 78.28 78.72 1,984,461 +0.42(+0.54%)
Aug 10, 2016 79.07 79.10 77.89 78.30 2,025,924 -0.59(-0.75%)
Aug 09, 2016 78.79 79.45 78.65 78.90 1,915,995 +0.41(+0.52%)
Aug 08, 2016 78.56 79.56 77.93 78.49 2,649,326 +0.16(+0.21%)
Aug 05, 2016 77.17 78.84 77.08 78.32 2,559,269 +1.36(+1.77%)
Aug 04, 2016 76.24 77.10 75.63 76.96 2,795,759 +1.00(+1.32%)
Aug 03, 2016 74.69 76.02 74.65 75.96 2,483,524 +1.19(+1.59%)
Aug 02, 2016 77.20 77.29 74.60 74.77 5,713,647 -2.17(-2.83%)
Aug 01, 2016 77.13 77.19 76.41 76.94 4,150,627 +0.13(+0.17%)
Jul 29, 2016 77.13 78.40 76.05 76.81 4,719,327 -0.24(-0.31%)
Jul 28, 2016 77.35 80.20 75.87 77.05 9,826,172 -2.82(-3.53%)
Jul 27, 2016 81.14 81.39 79.50 79.88 7,377,053 -0.42(-0.52%)
Jul 26, 2016 77.79 80.33 77.79 80.30 10,844,311 +3.61(+4.71%)
Jul 25, 2016 76.90 77.61 76.40 76.69 4,091,932 -0.41(-0.53%)
Jul 22, 2016 75.68 77.30 75.10 77.10 4,519,343 +1.01(+1.33%)
Jul 21, 2016 76.92 77.33 75.94 76.08 7,449,627 -0.80(-1.05%)
Jul 20, 2016 75.05 77.52 74.73 76.89 7,039,196 +2.40(+3.23%)
Jul 19, 2016 74.84 75.28 74.25 74.49 2,983,310 -0.17(-0.23%)
Jul 18, 2016 73.59 74.75 73.44 74.66 4,605,232 +1.87(+2.57%)
Jul 15, 2016 73.05 73.31 72.62 72.79 2,698,813 +0.09(+0.13%)
Jul 14, 2016 72.07 73.13 71.46 72.70 10,734,321 -1.00(-1.36%)
Jul 13, 2016 74.17 74.40 73.45 73.70 3,319,255 +0.06(+0.09%)
Jul 12, 2016 73.81 74.79 73.33 73.64 3,951,246 +0.70(+0.96%)
Jul 11, 2016 73.31 73.78 72.81 72.93 4,183,146 +0.63(+0.87%)
Jul 08, 2016 70.39 72.37 69.85 72.30 3,950,908 +2.45(+3.50%)
Jul 07, 2016 69.64 71.01 69.36 69.85 4,088,377 +0.03(+0.04%)
Jul 05, 2016 70.76 70.88 69.33 69.83 3,717,956 -1.40(-1.96%)
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.