Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 89.06 91.53 87.68 88.12 6,815,867 +0.64(+0.73%)
Apr 29, 2015 88.25 88.37 86.68 87.48 3,012,759 -0.73(-0.83%)
Apr 28, 2015 88.96 89.29 85.67 88.21 3,583,922 -0.65(-0.73%)
Apr 27, 2015 88.66 89.97 88.21 88.86 3,197,918 +1.47(+1.68%)
Apr 24, 2015 90.54 90.72 85.96 87.40 7,307,445 -2.98(-3.30%)
Apr 23, 2015 91.59 92.59 90.17 90.38 4,967,801 -3.77(-4.00%)
Apr 22, 2015 93.28 94.54 92.07 94.14 1,619,594 +1.33(+1.43%)
Apr 21, 2015 93.45 93.50 92.32 92.81 1,470,263 +0.19(+0.21%)
Apr 20, 2015 92.21 93.69 91.79 92.62 1,907,881 +1.19(+1.30%)
Apr 17, 2015 91.80 92.38 90.86 91.43 2,260,870 -1.74(-1.87%)
Apr 16, 2015 92.54 94.00 92.19 93.17 2,016,348 +0.81(+0.87%)
Apr 15, 2015 91.04 92.58 91.04 92.37 2,605,844 +1.94(+2.15%)
Apr 14, 2015 91.80 92.15 89.66 90.42 2,277,798 -1.52(-1.66%)
Apr 13, 2015 92.81 93.33 90.99 91.94 1,708,900 -0.96(-1.04%)
Apr 10, 2015 94.20 94.32 92.51 92.91 1,600,425 -0.70(-0.74%)
Apr 09, 2015 92.76 93.76 92.50 93.60 1,519,206 +0.22(+0.24%)
Apr 08, 2015 92.59 94.36 92.05 93.38 2,244,655 +1.36(+1.47%)
Apr 07, 2015 91.48 93.33 91.48 92.03 3,594,402 +0.39(+0.42%)
Apr 06, 2015 89.53 91.73 89.07 91.64 3,531,184 +0.63(+0.70%)
Apr 02, 2015 91.60 91.01 91.01 91.01 2,136,066 -0.44(-0.48%)
Apr 01, 2015 91.68 92.27 89.92 91.45 3,602,277 -0.56(-0.61%)
Mar 31, 2015 93.22 94.02 91.83 92.01 2,755,979 -1.90(-2.02%)
Mar 30, 2015 92.61 95.34 92.61 93.91 4,070,690 +2.30(+2.51%)
Mar 27, 2015 90.23 92.26 89.15 91.60 5,446,273 +2.22(+2.48%)
Mar 26, 2015 88.02 90.76 87.41 89.39 9,540,166 -2.43(-2.65%)
Mar 25, 2015 95.73 95.77 90.38 91.82 6,439,906 -3.57(-3.74%)
Mar 24, 2015 96.27 96.44 94.79 95.38 3,524,212 -0.78(-0.81%)
Mar 23, 2015 99.17 99.47 96.16 96.16 3,579,289 -2.88(-2.91%)
Mar 20, 2015 97.94 99.45 97.18 99.04 3,716,280 +2.48(+2.57%)
Mar 19, 2015 96.68 97.59 95.98 96.56 2,001,488 -0.04(-0.04%)
Mar 18, 2015 94.85 97.07 94.57 96.59 3,011,912 +1.40(+1.47%)
Mar 17, 2015 94.61 95.57 94.33 95.19 2,952,800 -0.50(-0.52%)
Mar 16, 2015 96.26 96.28 94.56 95.68 4,315,836 -0.27(-0.28%)
Mar 13, 2015 91.49 96.37 91.36 95.95 9,022,945 +5.58(+6.17%)
Mar 12, 2015 88.56 90.48 88.50 90.38 2,572,376 +0.58(+0.64%)
Mar 11, 2015 89.91 90.28 89.26 89.80 2,352,872 +0.37(+0.41%)
Mar 10, 2015 90.06 90.30 89.03 89.43 3,370,363 -1.07(-1.19%)
Mar 09, 2015 89.79 90.94 89.79 90.50 3,881,733 +0.22(+0.24%)
Mar 06, 2015 90.58 90.79 89.45 90.28 3,993,337 -0.17(-0.19%)
Mar 05, 2015 91.68 92.47 90.16 90.46 4,210,315 -0.73(-0.80%)
Mar 04, 2015 89.89 91.31 89.21 91.19 3,709,115 +0.68(+0.75%)
Mar 03, 2015 91.63 91.76 89.56 90.51 7,989,256 -0.76(-0.83%)
Mar 02, 2015 87.19 91.59 87.11 91.27 26,030,236 +13.44(+17.27%)
Feb 27, 2015 78.24 78.79 77.49 77.83 1,807,309 -0.06(-0.08%)
Feb 26, 2015 77.85 78.88 77.12 77.89 2,007,667 +0.06(+0.08%)
Feb 25, 2015 78.39 78.62 77.44 77.83 1,738,654 -0.93(-1.18%)
Feb 24, 2015 77.61 78.78 76.66 78.76 2,454,635 +1.29(+1.67%)
Feb 23, 2015 77.56 77.64 76.67 77.47 2,059,409 -0.15(-0.19%)
Feb 20, 2015 78.49 78.57 77.15 77.61 2,294,821 -0.93(-1.18%)
Feb 19, 2015 78.09 78.56 77.27 78.54 2,359,739 +0.28(+0.36%)
Feb 18, 2015 77.49 78.37 76.63 78.26 2,311,929 +1.50(+1.96%)
Feb 17, 2015 77.93 78.18 76.47 76.75 2,951,721 -0.98(-1.26%)
Feb 13, 2015 78.97 77.73 77.73 77.73 2,966,583 -0.55(-0.70%)
Feb 12, 2015 76.50 78.32 76.50 78.28 3,081,269 +1.40(+1.82%)
Feb 11, 2015 75.26 76.98 74.86 76.88 3,477,109 +1.74(+2.32%)
Feb 10, 2015 75.00 75.18 73.82 75.14 3,353,011 +0.91(+1.22%)
Feb 09, 2015 75.21 75.45 72.14 74.23 3,993,569 -1.21(-1.60%)
Feb 06, 2015 72.36 76.50 71.90 75.44 6,676,690 +3.69(+5.14%)
Feb 05, 2015 73.34 74.03 71.13 71.76 7,242,075 -1.36(-1.86%)
Feb 04, 2015 72.49 73.70 72.27 73.11 5,213,977 +0.01(+0.01%)
Feb 03, 2015 71.19 73.17 70.94 73.10 3,171,104 +1.71(+2.40%)
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.