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 (%)
Apr 30, 2018 96.54 97.10 95.62 95.76 4,399,228 -0.46(-0.47%)
Apr 27, 2018 94.85 96.60 94.00 96.22 11,002,006 +2.66(+2.84%)
Apr 26, 2018 93.11 95.63 93.08 93.56 10,146,548 +1.19(+1.28%)
Apr 25, 2018 93.39 93.75 91.61 92.37 9,034,708 -0.47(-0.51%)
Apr 24, 2018 94.17 94.39 91.50 92.85 13,804,636 -1.33(-1.42%)
Apr 23, 2018 96.40 97.04 93.86 94.18 9,911,668 -1.81(-1.88%)
Apr 20, 2018 98.49 98.66 94.20 95.99 17,996,200 -1.84(-1.88%)
Apr 19, 2018 100.48 100.55 97.45 97.83 13,964,290 -5.31(-5.15%)
Apr 18, 2018 103.16 103.69 102.78 103.14 1,656,441 -0.16(-0.15%)
Apr 17, 2018 103.14 104.01 103.00 103.30 2,736,074 +0.30(+0.29%)
Apr 16, 2018 103.58 103.74 102.83 103.00 2,726,279 -0.56(-0.54%)
Apr 13, 2018 104.15 105.57 102.85 103.56 7,236,096 -0.67(-0.64%)
Apr 12, 2018 105.78 105.78 102.47 104.22 10,959,044 -1.56(-1.48%)
Apr 11, 2018 106.54 106.75 105.07 105.78 5,402,523 -0.67(-0.63%)
Apr 10, 2018 105.45 107.13 105.34 106.45 7,294,990 +2.07(+1.99%)
Apr 09, 2018 104.36 104.75 103.75 104.38 3,495,416 +0.56(+0.54%)
Apr 06, 2018 104.28 104.80 103.50 103.82 4,302,371 -0.96(-0.91%)
Apr 05, 2018 105.24 106.03 104.27 104.78 5,131,586 -0.59(-0.56%)
Apr 04, 2018 105.16 105.84 103.86 105.37 5,356,056 -0.89(-0.84%)
Apr 03, 2018 105.46 106.33 105.19 106.27 3,702,542 +1.09(+1.03%)
Apr 02, 2018 106.81 106.87 104.59 105.18 5,001,993 -1.62(-1.52%)
Mar 29, 2018 106.81 106.81 106.81 0 +0.68(+0.64%)
Mar 28, 2018 110.94 111.15 105.91 106.13 12,274,403 -4.80(-4.33%)
Mar 27, 2018 111.52 111.81 110.75 110.93 3,689,393 -0.08(-0.07%)
Mar 26, 2018 110.80 111.32 110.46 111.01 3,738,826 +1.30(+1.18%)
Mar 23, 2018 111.19 111.19 109.09 109.72 2,382,318 -0.67(-0.60%)
Mar 22, 2018 110.97 111.08 110.00 110.38 3,437,879 -0.95(-0.85%)
Mar 21, 2018 111.28 111.77 111.09 111.33 3,446,661 -1.04(-0.93%)
Mar 20, 2018 112.03 112.50 112.02 112.37 1,482,677 +0.43(+0.38%)
Mar 19, 2018 111.46 112.74 111.15 111.94 1,675,740 +0.35(+0.31%)
Mar 16, 2018 111.28 111.83 110.59 111.60 3,709,413 +0.34(+0.30%)
Mar 15, 2018 111.63 112.36 111.24 111.26 2,422,272 -0.38(-0.34%)
Mar 14, 2018 112.05 112.47 110.45 111.64 6,803,475 -0.30(-0.27%)
Mar 13, 2018 113.18 113.19 111.42 111.94 6,804,271 -0.90(-0.80%)
Mar 12, 2018 113.14 112.90 112.85 2,164,793 -0.06(-0.05%)
Mar 09, 2018 113.16 113.19 112.56 112.90 2,775,560 -0.02(-0.02%)
Mar 08, 2018 113.19 113.35 112.88 112.92 1,876,875 -0.07(-0.06%)
Mar 07, 2018 112.83 112.99 3,346,525 -0.57(-0.50%)
Mar 06, 2018 114.07 114.19 113.20 113.56 4,453,366 -0.35(-0.30%)
Mar 05, 2018 114.52 114.59 113.83 113.91 5,517,752 +0.63(+0.56%)
Mar 02, 2018 112.98 113.47 112.74 113.28 3,180,415 +0.29(+0.26%)
Mar 01, 2018 113.53 113.83 112.74 112.98 5,452,074 -0.81(-0.71%)
Feb 28, 2018 113.83 113.91 113.78 113.80 3,007,203 +0.01(+0.01%)
Feb 27, 2018 113.58 114.01 113.56 113.79 3,993,192 +0.17(+0.15%)
Feb 26, 2018 114.43 114.52 113.36 113.61 8,991,243 -0.89(-0.78%)
Feb 23, 2018 114.73 114.77 114.41 114.51 5,730,566 -0.25(-0.22%)
Feb 22, 2018 114.79 114.86 114.75 114.76 8,267,704 +0.10(+0.09%)
Feb 21, 2018 114.82 114.95 114.65 114.66 12,377,297 +0.04(+0.03%)
Feb 20, 2018 114.86 114.57 114.62 33,944,604 +6.44(+5.96%)
Feb 16, 2018 108.17 108.17 108.17 0 +1.44(+1.35%)
Feb 15, 2018 105.33 106.85 105.17 106.73 2,507,860 +1.86(+1.78%)
Feb 14, 2018 105.78 106.12 104.57 104.87 4,787,269 -1.20(-1.14%)
Feb 13, 2018 106.08 106.88 105.88 106.07 2,085,207 -0.31(-0.29%)
Feb 12, 2018 106.17 106.71 105.87 106.39 2,055,234 +0.69(+0.66%)
Feb 09, 2018 106.16 106.39 104.77 105.69 4,440,287 -0.15(-0.14%)
Feb 08, 2018 107.95 108.40 105.67 105.84 6,230,872 -0.43(-0.40%)
Feb 07, 2018 107.86 107.86 106.11 106.27 4,374,842 -1.59(-1.47%)
Feb 06, 2018 106.90 108.42 106.81 107.86 4,855,112 -0.67(-0.61%)
Feb 05, 2018 109.12 109.83 108.17 108.52 5,555,594 -1.59(-1.44%)
Feb 02, 2018 110.57 110.72 110.00 110.11 2,877,517 -0.62(-0.56%)
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.