Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.96 +1.52 (+0.62%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 100.16 100.33 100.00 100.27 3,115,095 +0.05(+0.05%)
Jun 29, 2017 100.57 100.59 99.89 100.23 5,397,507 -0.46(-0.45%)
Jun 28, 2017 100.67 100.73 100.38 100.69 2,413,799 +0.35(+0.35%)
Jun 27, 2017 100.47 100.58 100.25 100.34 4,377,436 -0.19(-0.19%)
Jun 26, 2017 100.55 100.70 100.27 100.53 2,661,160 -0.23(-0.23%)
Jun 23, 2017 100.76 100.76 26,018,594 +0.44(+0.44%)
Jun 22, 2017 100.00 100.32 99.85 100.32 3,445,702 +0.30(+0.30%)
Jun 21, 2017 99.88 100.06 99.75 100.02 3,052,564 +0.16(+0.16%)
Jun 20, 2017 99.91 100.65 99.84 99.86 3,286,341 -0.14(-0.14%)
Jun 19, 2017 99.86 100.12 99.77 100.00 1,974,430 +0.05(+0.06%)
Jun 16, 2017 99.86 100.23 99.72 99.94 2,265,699 +0.08(+0.08%)
Jun 15, 2017 99.66 99.96 99.63 99.86 1,436,093 -0.25(-0.25%)
Jun 14, 2017 99.82 100.24 99.54 100.11 2,704,821 +0.15(+0.15%)
Jun 13, 2017 99.36 99.96 99.24 99.96 2,138,379 +0.82(+0.82%)
Jun 12, 2017 99.78 99.78 98.94 99.15 3,154,340 -0.33(-0.33%)
Jun 09, 2017 100.07 100.32 99.10 99.48 4,702,995 -0.60(-0.59%)
Jun 08, 2017 99.92 100.23 99.79 100.07 2,253,801 +0.02(+0.02%)
Jun 07, 2017 99.72 100.15 99.72 100.05 3,168,895 +0.33(+0.33%)
Jun 06, 2017 100.06 100.18 99.72 99.72 2,974,049 -0.34(-0.34%)
Jun 05, 2017 99.86 100.15 99.86 100.06 2,769,594 +0.06(+0.06%)
Jun 02, 2017 100.04 100.18 99.73 100.00 4,135,786 -0.16(-0.16%)
Jun 01, 2017 100.45 100.51 99.86 100.15 8,149,451 -0.53(-0.53%)
May 31, 2017 99.91 100.69 99.84 100.69 13,651,721 +1.61(+1.63%)
May 30, 2017 98.86 99.14 98.86 99.07 2,286,548 +0.13(+0.13%)
May 26, 2017 98.84 99.16 98.84 98.94 2,860,432 +0.05(+0.05%)
May 25, 2017 98.94 99.08 98.76 98.90 3,338,691 -0.05(-0.05%)
May 24, 2017 99.05 99.21 98.80 98.94 4,023,361 -0.08(-0.08%)
May 23, 2017 98.91 99.13 98.91 99.03 3,270,744 -0.07(-0.07%)
May 22, 2017 98.83 99.16 98.72 99.10 3,557,714 +0.38(+0.39%)
May 19, 2017 98.44 98.78 98.44 98.72 3,027,172 +0.44(+0.45%)
May 18, 2017 98.28 98.49 98.16 98.28 3,550,463 -0.11(-0.11%)
May 17, 2017 98.27 98.79 98.26 98.39 5,811,920 -0.28(-0.29%)
May 16, 2017 98.00 98.72 97.96 98.67 6,829,540 +0.60(+0.62%)
May 15, 2017 97.83 98.21 97.73 98.06 2,024,579 +0.16(+0.16%)
May 12, 2017 97.82 97.95 97.57 97.91 5,305,434 +0.01(+0.01%)
May 11, 2017 97.62 97.97 97.48 97.90 3,192,145 +0.16(+0.17%)
May 10, 2017 97.77 97.93 97.64 97.74 3,539,766 -0.08(-0.08%)
May 09, 2017 97.72 98.05 97.71 97.82 2,348,991 -0.12(-0.12%)
May 08, 2017 97.60 98.00 97.52 97.94 2,959,043 +0.29(+0.30%)
May 05, 2017 97.63 97.99 97.46 97.64 2,742,666 -0.18(-0.19%)
May 04, 2017 96.89 98.00 96.86 97.83 4,877,012 +0.91(+0.94%)
May 03, 2017 97.11 97.20 96.75 96.92 1,308,933 +0.03(+0.03%)
May 02, 2017 97.11 97.29 96.81 96.89 2,508,149 -0.18(-0.19%)
May 01, 2017 97.02 97.25 96.75 97.08 2,124,927 +0.19(+0.20%)
Apr 28, 2017 96.56 96.93 96.47 96.88 2,237,674 +0.27(+0.28%)
Apr 27, 2017 96.65 96.73 96.47 96.61 2,162,349 -0.02(-0.02%)
Apr 26, 2017 96.30 96.75 96.30 96.63 3,083,369 +0.24(+0.25%)
Apr 25, 2017 96.07 96.45 96.01 96.39 2,459,472 +0.40(+0.42%)
Apr 24, 2017 95.74 96.11 95.66 95.99 1,795,286 +0.38(+0.39%)
Apr 21, 2017 95.69 95.69 95.38 95.61 1,979,176 -0.06(-0.07%)
Apr 20, 2017 95.69 95.74 95.19 95.67 3,170,050 +0.18(+0.19%)
Apr 19, 2017 94.82 95.66 94.72 95.49 3,780,203 +0.84(+0.89%)
Apr 18, 2017 94.55 94.90 94.51 94.65 1,632,130 +0.13(+0.14%)
Apr 17, 2017 94.82 95.00 94.52 94.52 2,181,895 -0.06(-0.06%)
Apr 13, 2017 95.01 95.19 94.54 94.57 2,945,194 -0.42(-0.44%)
Apr 12, 2017 95.21 95.27 94.97 95.00 3,397,318 -0.26(-0.27%)
Apr 11, 2017 95.33 95.68 95.16 95.25 2,479,991 -0.18(-0.19%)
Apr 10, 2017 95.74 95.90 95.44 95.44 2,238,950 -0.35(-0.36%)
Apr 07, 2017 95.74 96.01 95.69 95.78 4,506,447 +0.14(+0.14%)
Apr 06, 2017 96.15 96.20 95.59 95.65 4,059,546 -0.37(-0.38%)
Apr 05, 2017 96.64 96.64 95.84 96.01 4,323,862 -0.23(-0.24%)
Apr 04, 2017 95.97 96.43 95.60 96.24 8,532,860 +0.71(+0.75%)
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.