Skip to main content

Nxp Semiconductors (NQ: NXPI )

239.02 +7.51 (+3.24%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 91.01 95.52 91.01 93.12 25,984,438 +5.38(+6.13%)
Sep 29, 2016 74.95 89.54 74.40 87.74 26,746,766 +12.67(+16.88%)
Sep 28, 2016 75.35 76.13 74.68 75.07 2,806,172 -0.17(-0.23%)
Sep 27, 2016 75.06 75.95 74.62 75.25 3,805,968 -0.09(-0.12%)
Sep 26, 2016 75.81 76.44 75.22 75.34 2,970,284 -1.25(-1.63%)
Sep 23, 2016 76.71 77.59 76.25 76.59 2,991,120 -0.45(-0.58%)
Sep 22, 2016 76.95 77.16 76.42 77.04 2,021,452 +0.92(+1.21%)
Sep 21, 2016 75.92 76.38 75.44 76.11 2,077,176 +0.54(+0.71%)
Sep 20, 2016 76.47 76.59 75.29 75.58 2,569,225 -0.18(-0.24%)
Sep 19, 2016 77.00 77.17 75.17 75.76 3,706,452 -0.69(-0.91%)
Sep 16, 2016 78.39 78.72 76.18 76.45 4,291,911 -1.63(-2.09%)
Sep 15, 2016 76.21 78.37 76.02 78.09 3,127,289 +1.82(+2.38%)
Sep 14, 2016 74.77 76.27 74.77 76.27 3,126,862 +0.96(+1.27%)
Sep 13, 2016 75.90 76.05 74.45 75.31 3,793,087 -0.37(-0.49%)
Sep 12, 2016 73.93 75.95 73.15 75.69 4,724,096 +1.38(+1.86%)
Sep 09, 2016 77.41 77.43 74.15 74.31 6,285,136 -4.10(-5.23%)
Sep 08, 2016 78.97 79.27 77.92 78.41 3,717,877 -0.66(-0.83%)
Sep 07, 2016 79.99 80.13 79.04 79.06 3,209,294 -1.11(-1.39%)
Sep 06, 2016 80.23 80.31 78.98 80.18 3,287,676 -0.29(-0.36%)
Sep 02, 2016 80.56 80.47 80.47 80.47 2,328,064 +0.18(+0.23%)
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.