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 28, 2018 77.98 78.73 77.41 78.31 5,361,012 -0.02(-0.02%)
Sep 27, 2018 78.68 79.40 77.85 78.33 5,472,244 +0.21(+0.27%)
Sep 26, 2018 79.11 79.56 77.26 78.12 10,548,726 -1.12(-1.41%)
Sep 25, 2018 82.54 82.79 79.05 79.24 13,867,362 -4.19(-5.03%)
Sep 24, 2018 84.99 85.33 83.17 83.43 4,941,217 -2.19(-2.56%)
Sep 21, 2018 85.87 86.03 84.61 85.62 9,927,152 -0.15(-0.17%)
Sep 20, 2018 84.88 85.87 84.54 85.77 6,563,207 +1.56(+1.86%)
Sep 19, 2018 83.37 84.30 83.37 84.20 4,353,846 +0.46(+0.55%)
Sep 18, 2018 82.35 83.99 82.12 83.75 4,888,158 +1.40(+1.70%)
Sep 17, 2018 85.52 85.64 82.21 82.35 4,499,591 -2.38(-2.81%)
Sep 14, 2018 84.27 85.34 83.54 84.73 7,984,591 +0.78(+0.92%)
Sep 13, 2018 82.21 84.27 81.84 83.96 10,785,582 +2.84(+3.50%)
Sep 12, 2018 80.76 81.15 77.27 81.12 17,446,366 -0.70(-0.86%)
Sep 11, 2018 84.95 84.95 80.62 81.82 16,423,789 -3.75(-4.39%)
Sep 10, 2018 85.96 86.91 85.47 85.58 9,348,050 -0.31(-0.36%)
Sep 07, 2018 86.32 86.84 85.10 85.89 11,181,361 +0.03(+0.03%)
Sep 06, 2018 85.76 86.22 85.22 85.86 10,006,683 +0.10(+0.12%)
Sep 05, 2018 86.42 86.52 84.88 85.76 8,246,997 -0.71(-0.82%)
Sep 04, 2018 85.23 86.69 85.09 86.47 8,664,449 +1.39(+1.63%)
Aug 31, 2018 85.08 85.08 85.08 0 +0.87(+1.03%)
Aug 30, 2018 85.14 85.39 83.84 84.21 5,717,150 -1.49(-1.74%)
Aug 29, 2018 85.14 85.97 84.67 85.70 6,029,304 +0.58(+0.68%)
Aug 28, 2018 84.63 85.37 84.42 85.13 8,121,106 +0.80(+0.95%)
Aug 27, 2018 84.33 84.57 83.77 84.32 6,528,794 +0.30(+0.36%)
Aug 24, 2018 82.96 84.29 82.84 84.02 8,009,221 +1.19(+1.43%)
Aug 23, 2018 83.83 83.83 82.31 82.83 6,041,636 -0.49(-0.59%)
Aug 22, 2018 83.45 83.95 82.72 83.33 6,206,451 -0.68(-0.80%)
Aug 21, 2018 82.71 84.53 82.28 84.00 8,009,709 +1.67(+2.03%)
Aug 20, 2018 82.15 82.88 80.75 82.33 7,072,333 +0.33(+0.40%)
Aug 17, 2018 81.64 82.37 80.93 82.00 6,385,877 +0.12(+0.14%)
Aug 16, 2018 82.27 82.44 81.54 81.88 4,564,106 -0.11(-0.13%)
Aug 15, 2018 81.95 82.17 79.17 81.99 16,684,617 -1.31(-1.57%)
Aug 14, 2018 85.04 85.17 82.49 83.30 11,680,073 -1.80(-2.11%)
Aug 13, 2018 86.50 86.50 84.39 85.10 9,743,373 -1.28(-1.48%)
Aug 10, 2018 85.83 86.51 85.59 86.38 10,272,862 -1.02(-1.17%)
Aug 09, 2018 87.11 87.47 86.75 87.40 5,254,541 -0.11(-0.13%)
Aug 08, 2018 87.78 87.83 87.11 87.51 4,516,672 -0.16(-0.18%)
Aug 07, 2018 88.22 88.22 87.53 87.67 4,668,715 -0.29(-0.33%)
Aug 06, 2018 87.67 88.18 87.15 87.96 7,467,374 +0.34(+0.39%)
Aug 03, 2018 87.40 87.78 86.63 87.62 7,680,699 +0.29(+0.33%)
Aug 02, 2018 86.78 87.45 86.43 87.33 8,262,771 +0.18(+0.21%)
Aug 01, 2018 87.69 87.77 86.92 87.15 9,335,042 +0.05(+0.06%)
Jul 31, 2018 87.24 87.69 86.58 87.09 12,788,311 +0.47(+0.54%)
Jul 30, 2018 86.93 87.47 86.08 86.63 16,032,145 -0.13(-0.15%)
Jul 27, 2018 85.87 88.22 85.57 86.75 23,668,054 +1.97(+2.33%)
Jul 26, 2018 83.89 85.94 82.44 84.78 53,963,012 -5.08(-5.65%)
Jul 25, 2018 89.48 92.18 86.70 89.86 21,690,448 -2.09(-2.28%)
Jul 24, 2018 96.09 96.78 91.54 91.95 9,941,704 -4.05(-4.22%)
Jul 23, 2018 93.25 96.81 91.17 96.00 13,984,625 +1.59(+1.68%)
Jul 20, 2018 96.34 93.18 94.41 10,175,908 -0.17(-0.18%)
Jul 19, 2018 94.23 95.01 93.28 94.58 7,770,784 -2.69(-2.77%)
Jul 18, 2018 94.74 98.67 94.57 97.28 5,253,579 +2.58(+2.72%)
Jul 17, 2018 94.55 95.82 92.25 94.70 9,866,780 -0.35(-0.37%)
Jul 16, 2018 97.74 97.74 94.68 95.05 6,531,959 -3.17(-3.23%)
Jul 13, 2018 98.84 100.30 97.38 98.22 4,676,667 -0.79(-0.80%)
Jul 12, 2018 99.40 99.40 96.37 99.01 4,551,441 +0.72(+0.73%)
Jul 11, 2018 96.37 99.63 96.11 98.29 6,249,130 -2.52(-2.50%)
Jul 10, 2018 98.20 101.84 97.57 100.81 4,587,681 +2.73(+2.78%)
Jul 09, 2018 98.65 98.66 96.83 98.08 3,090,003 -0.09(-0.09%)
Jul 06, 2018 97.62 98.53 97.06 98.17 3,142,311 +0.72(+0.74%)
Jul 05, 2018 97.74 98.34 96.46 97.45 4,062,221 -0.17(-0.18%)
Jul 03, 2018 97.62 97.62 97.62 0 -1.76(-1.77%)
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.