Nxp Semiconductors (NQ: NXPI )

189.03 USD -8.89 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 71.54 74.79 70.75 74.78 3,536,307 +4.50(+6.40%)
Jan 28, 2016 71.15 71.85 69.39 70.28 2,554,980 -0.37(-0.52%)
Jan 27, 2016 70.87 72.20 70.00 70.65 2,872,648 -1.01(-1.41%)
Jan 26, 2016 72.75 73.52 71.17 71.66 3,332,804 -0.72(-0.99%)
Jan 25, 2016 74.11 74.11 72.16 72.38 2,993,084 -2.34(-3.13%)
Jan 22, 2016 73.60 75.55 73.36 74.72 3,520,192 +2.66(+3.69%)
Jan 21, 2016 71.43 73.58 70.67 72.06 4,485,967 +1.25(+1.77%)
Jan 20, 2016 67.50 71.66 67.11 70.81 6,683,739 +2.38(+3.48%)
Jan 19, 2016 69.89 71.19 68.02 68.43 4,592,877 -0.22(-0.32%)
Jan 15, 2016 70.27 68.65 68.65 68.65 9,610,400 -5.86(-7.86%)
Jan 14, 2016 74.01 74.89 70.22 74.51 6,259,995 +0.26(+0.35%)
Jan 13, 2016 77.90 78.97 74.03 74.25 3,724,706 -3.53(-4.54%)
Jan 12, 2016 77.99 78.77 76.07 77.78 5,373,221 +0.56(+0.73%)
Jan 11, 2016 75.69 77.89 75.44 77.22 4,090,438 +2.04(+2.71%)
Jan 08, 2016 75.95 77.83 74.51 75.18 6,958,497 -0.82(-1.08%)
Jan 07, 2016 77.93 78.98 75.90 76.00 6,899,427 -4.35(-5.41%)
Jan 06, 2016 80.55 81.65 78.91 80.35 5,268,642 -2.04(-2.48%)
Jan 05, 2016 85.29 85.76 82.23 82.39 3,222,456 -2.05(-2.43%)
Jan 04, 2016 82.00 84.74 81.55 84.44 2,524,153 +0.19(+0.23%)
Dec 31, 2015 85.43 84.25 84.25 84.25 2,140,000 -1.51(-1.76%)
Dec 30, 2015 85.79 86.66 85.57 85.76 1,397,853 -0.56(-0.65%)
Dec 29, 2015 85.86 86.56 84.38 86.32 1,988,267 +0.44(+0.51%)
Dec 28, 2015 85.84 86.00 84.39 85.88 1,312,128 -0.54(-0.62%)
Dec 24, 2015 84.89 86.42 86.42 86.42 1,079,800 +1.89(+2.24%)
Dec 23, 2015 85.30 85.58 84.10 84.53 2,615,145 -0.74(-0.87%)
Dec 22, 2015 85.14 85.96 83.91 85.27 2,215,050 -0.01(-0.01%)
Dec 21, 2015 85.25 85.98 84.48 85.28 1,657,789 +1.18(+1.40%)
Dec 18, 2015 83.99 85.56 83.01 84.10 3,229,740 -0.48(-0.57%)
Dec 17, 2015 86.91 87.72 84.52 84.58 2,700,856 -1.34(-1.56%)
Dec 16, 2015 84.52 86.20 83.96 85.92 2,492,325 +2.00(+2.38%)
Dec 15, 2015 83.06 84.99 83.00 83.92 3,784,484 +0.48(+0.58%)
Dec 14, 2015 83.17 83.73 81.85 83.44 4,784,826 +0.16(+0.19%)
Dec 11, 2015 86.68 87.85 83.25 83.28 3,399,734 -5.18(-5.86%)
Dec 10, 2015 86.67 89.89 85.38 88.46 5,091,532 +2.22(+2.57%)
Dec 09, 2015 86.84 87.35 85.45 86.24 5,149,773 -1.31(-1.50%)
Dec 08, 2015 85.10 88.36 84.90 87.55 5,253,166 +1.30(+1.51%)
Dec 07, 2015 90.99 90.99 86.09 86.25 7,652,861 -4.20(-4.64%)
Dec 04, 2015 89.85 91.20 88.50 90.45 5,782,266 +0.53(+0.59%)
Dec 03, 2015 92.99 93.88 89.49 89.92 5,652,130 -2.00(-2.18%)
Dec 02, 2015 93.27 94.21 91.45 91.92 5,279,160 -2.17(-2.31%)
Dec 01, 2015 92.72 94.14 91.97 94.09 8,000,945 +0.63(+0.67%)
Nov 30, 2015 88.50 93.46 88.42 93.46 26,224,593 +5.10(+5.77%)
Nov 27, 2015 84.90 88.76 84.77 88.36 4,197,399 +3.88(+4.59%)
Nov 25, 2015 83.43 84.48 84.48 84.48 3,344,400 +1.14(+1.37%)
Nov 24, 2015 80.01 84.51 80.00 83.34 6,987,304 +4.78(+6.08%)
Nov 23, 2015 79.07 80.75 78.28 78.56 3,498,721 -1.21(-1.52%)
Nov 20, 2015 81.54 81.54 79.10 79.77 2,332,480 -1.15(-1.42%)
Nov 19, 2015 81.54 81.98 80.23 80.92 2,054,242 -0.99(-1.21%)
Nov 18, 2015 78.15 82.29 78.08 81.91 3,997,327 +3.49(+4.45%)
Nov 17, 2015 78.91 79.45 78.02 78.42 2,485,185 -0.31(-0.39%)
Nov 16, 2015 77.70 79.22 77.37 78.73 2,912,886 +0.91(+1.17%)
Nov 13, 2015 79.12 79.93 77.71 77.82 3,013,172 -1.62(-2.04%)
Nov 12, 2015 80.75 81.40 79.04 79.44 3,261,602 -1.90(-2.34%)
Nov 11, 2015 80.32 82.64 80.31 81.34 2,614,551 +0.77(+0.96%)
Nov 10, 2015 79.50 80.99 78.65 80.57 4,471,018 -0.55(-0.68%)
Nov 09, 2015 80.79 81.57 79.66 81.12 2,475,760 +0.23(+0.28%)
Nov 06, 2015 79.51 81.27 79.26 80.89 3,595,610 +1.39(+1.75%)
Nov 05, 2015 80.10 80.75 78.31 79.50 3,324,459 -0.48(-0.60%)
Nov 04, 2015 78.67 80.05 78.15 79.98 4,556,876 +1.49(+1.90%)
Nov 03, 2015 76.06 79.96 76.06 78.49 5,360,538 +1.86(+2.43%)
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.