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 (%)
Nov 30, 2015 80.84 85.37 80.77 85.37 28,708,304 +4.66(+5.77%)
Nov 27, 2015 77.55 81.08 77.44 80.72 4,594,932 +3.54(+4.59%)
Nov 25, 2015 76.21 77.17 77.17 77.17 3,661,145 +1.04(+1.37%)
Nov 24, 2015 73.09 77.20 73.08 76.13 7,649,066 +4.37(+6.08%)
Nov 23, 2015 72.23 73.76 71.51 71.76 3,830,082 -1.11(-1.52%)
Nov 20, 2015 74.49 74.49 72.26 72.87 2,553,387 -1.05(-1.42%)
Nov 19, 2015 74.49 74.89 73.29 73.92 2,248,797 -0.90(-1.21%)
Nov 18, 2015 71.39 75.17 71.32 74.82 4,375,911 +3.19(+4.45%)
Nov 17, 2015 72.08 72.58 71.27 71.64 2,720,555 -0.28(-0.39%)
Nov 16, 2015 70.98 72.37 70.68 71.92 3,188,763 +0.83(+1.17%)
Nov 13, 2015 72.27 73.01 70.99 71.09 3,298,547 -1.48(-2.04%)
Nov 12, 2015 73.76 74.36 72.20 72.57 3,570,506 -1.74(-2.34%)
Nov 11, 2015 73.37 75.49 73.36 74.30 2,862,173 +0.70(+0.96%)
Nov 10, 2015 72.62 73.98 71.85 73.60 4,894,465 -0.50(-0.68%)
Nov 09, 2015 73.80 74.51 72.77 74.10 2,710,237 +0.21(+0.28%)
Nov 06, 2015 72.63 74.24 72.40 73.89 3,936,147 +1.27(+1.75%)
Nov 05, 2015 73.17 73.76 71.53 72.62 3,639,316 -0.44(-0.60%)
Nov 04, 2015 71.86 73.12 71.39 73.06 4,988,454 +1.36(+1.90%)
Nov 03, 2015 69.48 73.04 69.48 71.70 5,868,231 +1.70(+2.43%)
Nov 02, 2015 70.92 73.50 69.35 70.00 7,801,713 -1.57(-2.20%)
Oct 30, 2015 66.92 71.96 66.78 71.57 16,783,082 +4.89(+7.33%)
Oct 29, 2015 68.26 73.96 66.25 66.68 40,120,432 -16.37(-19.71%)
Oct 28, 2015 83.77 84.11 81.96 83.05 5,450,875 +0.57(+0.69%)
Oct 27, 2015 83.26 84.49 81.46 82.49 3,647,279 -1.01(-1.21%)
Oct 26, 2015 86.42 87.00 83.24 83.50 4,006,289 -4.28(-4.87%)
Oct 23, 2015 88.23 89.24 85.58 87.78 7,038,008 -1.70(-1.90%)
Oct 22, 2015 84.96 89.60 84.96 89.48 9,178,376 +6.06(+7.26%)
Oct 21, 2015 84.67 85.56 83.17 83.42 2,620,381 -0.61(-0.73%)
Oct 20, 2015 85.31 85.31 83.68 84.03 2,658,080 -1.31(-1.53%)
Oct 19, 2015 85.43 86.04 84.23 85.34 2,254,077 +0.18(+0.21%)
Oct 16, 2015 85.80 86.03 84.44 85.16 2,404,578 -0.79(-0.92%)
Oct 15, 2015 84.42 86.93 84.41 85.95 5,355,137 +2.35(+2.81%)
Oct 14, 2015 80.14 84.32 79.13 83.60 5,533,327 +4.11(+5.17%)
Oct 13, 2015 80.41 80.74 79.29 79.49 2,570,345 -1.82(-2.24%)
Oct 12, 2015 80.85 82.14 80.20 81.31 3,342,160 +1.54(+1.94%)
Oct 09, 2015 78.57 80.46 78.36 79.77 3,085,160 +0.76(+0.96%)
Oct 08, 2015 77.34 79.21 75.90 79.01 3,355,597 +1.42(+1.82%)
Oct 07, 2015 78.10 78.83 75.56 77.59 3,844,860 +0.19(+0.25%)
Oct 06, 2015 77.63 78.82 74.84 77.40 4,458,111 -0.52(-0.67%)
Oct 05, 2015 78.66 80.16 77.78 77.92 3,463,908 -0.53(-0.68%)
Oct 02, 2015 76.70 78.50 75.89 78.45 3,318,300 +0.49(+0.63%)
Oct 01, 2015 78.64 78.73 75.23 77.96 4,087,109 -1.58(-1.99%)
Sep 30, 2015 76.50 79.82 76.46 79.54 3,531,856 +4.34(+5.77%)
Sep 29, 2015 75.90 76.81 73.88 75.20 2,968,142 -0.10(-0.13%)
Sep 28, 2015 79.24 79.24 75.23 75.30 2,917,114 -3.91(-4.94%)
Sep 25, 2015 79.02 80.90 78.19 79.21 2,963,313 +0.94(+1.20%)
Sep 24, 2015 76.98 79.01 73.80 78.27 5,924,584 +0.10(+0.13%)
Sep 23, 2015 78.93 79.47 77.76 78.17 2,872,456 -0.71(-0.90%)
Sep 22, 2015 80.92 81.19 78.61 78.88 4,144,245 -3.65(-4.43%)
Sep 21, 2015 82.35 83.68 81.57 82.53 2,429,437 +0.25(+0.30%)
Sep 18, 2015 81.79 83.36 80.84 82.29 3,617,920 -0.86(-1.03%)
Sep 17, 2015 82.95 84.94 82.42 83.15 3,070,827 +0.07(+0.09%)
Sep 16, 2015 82.67 83.13 81.42 83.07 2,414,533 +0.43(+0.52%)
Sep 15, 2015 82.99 84.65 82.49 82.64 3,066,593 +0.19(+0.23%)
Sep 14, 2015 82.16 82.68 80.59 82.45 3,113,223 +1.69(+2.09%)
Sep 11, 2015 78.74 81.06 77.76 80.76 3,453,144 +1.40(+1.76%)
Sep 10, 2015 80.48 81.51 78.65 79.36 4,422,097 -1.82(-2.24%)
Sep 09, 2015 84.02 86.69 80.97 81.18 5,373,579 -1.65(-2.00%)
Sep 08, 2015 79.59 83.26 79.47 82.83 4,934,878 +5.71(+7.40%)
Sep 04, 2015 76.60 77.13 77.13 77.13 2,578,150 -1.17(-1.49%)
Sep 03, 2015 77.76 79.34 77.53 78.29 2,980,766 +0.75(+0.97%)
Sep 02, 2015 75.65 77.57 74.61 77.55 3,884,348 +2.79(+3.73%)
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.