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 (%)
Sep 30, 2016 91.34 95.87 91.34 93.46 25,891,076 +5.40(+6.13%)
Sep 29, 2016 75.23 89.87 74.67 88.06 26,650,666 +12.72(+16.88%)
Sep 28, 2016 75.62 76.41 74.95 75.34 2,796,090 -0.17(-0.23%)
Sep 27, 2016 75.34 76.22 74.89 75.52 3,792,293 -0.09(-0.12%)
Sep 26, 2016 76.09 76.72 75.49 75.61 2,959,612 -1.26(-1.63%)
Sep 23, 2016 76.98 77.87 76.53 76.87 2,980,373 -0.45(-0.58%)
Sep 22, 2016 77.23 77.44 76.69 77.31 2,014,188 +0.93(+1.21%)
Sep 21, 2016 76.20 76.65 75.71 76.39 2,069,713 +0.54(+0.71%)
Sep 20, 2016 76.75 76.87 75.56 75.85 2,559,994 -0.18(-0.24%)
Sep 19, 2016 77.28 77.45 75.45 76.03 3,693,134 -0.70(-0.91%)
Sep 16, 2016 78.67 79.00 76.45 76.73 4,276,490 -1.64(-2.09%)
Sep 15, 2016 76.48 78.65 76.30 78.37 3,116,053 +1.82(+2.38%)
Sep 14, 2016 75.04 76.54 75.04 76.54 3,115,627 +0.96(+1.27%)
Sep 13, 2016 76.18 76.32 74.72 75.58 3,779,458 -0.38(-0.49%)
Sep 12, 2016 74.20 76.22 73.41 75.96 4,707,122 +1.38(+1.86%)
Sep 09, 2016 77.69 77.71 74.41 74.57 6,262,554 -4.11(-5.23%)
Sep 08, 2016 79.26 79.56 78.20 78.69 3,704,519 -0.66(-0.83%)
Sep 07, 2016 80.28 80.42 79.33 79.35 3,197,763 -1.12(-1.39%)
Sep 06, 2016 80.52 80.60 79.27 80.47 3,275,863 -0.29(-0.36%)
Sep 02, 2016 80.85 80.76 80.76 80.76 2,319,700 +0.18(+0.23%)
Sep 01, 2016 80.97 81.53 80.06 80.58 3,446,127 -0.06(-0.08%)
Aug 31, 2016 80.74 80.99 80.17 80.64 2,352,731 -0.44(-0.54%)
Aug 30, 2016 81.72 82.10 80.67 81.08 2,068,043 -0.40(-0.49%)
Aug 29, 2016 81.25 82.04 81.24 81.48 1,735,461 +0.41(+0.51%)
Aug 26, 2016 80.24 81.80 80.03 81.07 2,619,401 +0.81(+1.00%)
Aug 25, 2016 80.09 81.07 80.08 80.26 2,678,954 +0.24(+0.30%)
Aug 24, 2016 81.20 82.32 79.59 80.03 3,251,041 -1.38(-1.70%)
Aug 23, 2016 81.43 81.69 80.37 81.41 2,202,302 +0.67(+0.83%)
Aug 22, 2016 80.74 81.18 80.43 80.74 1,961,902 -0.23(-0.28%)
Aug 19, 2016 80.24 81.57 80.23 80.97 2,765,561 +0.71(+0.89%)
Aug 18, 2016 81.04 81.30 80.07 80.25 2,133,946 -0.60(-0.75%)
Aug 17, 2016 80.17 80.90 79.77 80.86 2,052,554 +0.78(+0.97%)
Aug 16, 2016 81.08 81.11 80.01 80.08 2,903,935 -1.02(-1.25%)
Aug 15, 2016 79.38 81.35 79.08 81.10 3,421,897 +2.28(+2.89%)
Aug 12, 2016 78.32 79.16 78.29 78.82 1,526,912 -0.14(-0.17%)
Aug 11, 2016 79.14 79.47 78.50 78.95 1,978,681 +0.42(+0.54%)
Aug 10, 2016 79.30 79.33 78.12 78.53 2,020,024 -0.60(-0.75%)
Aug 09, 2016 79.02 79.68 78.88 79.13 1,910,414 +0.41(+0.52%)
Aug 08, 2016 78.79 79.79 78.16 78.72 2,641,610 +0.17(+0.21%)
Aug 05, 2016 77.40 79.07 77.31 78.55 2,551,815 +1.36(+1.77%)
Aug 04, 2016 76.46 77.32 75.85 77.19 2,787,616 +1.01(+1.32%)
Aug 03, 2016 74.90 76.24 74.87 76.18 2,476,290 +1.19(+1.59%)
Aug 02, 2016 77.42 77.52 74.82 74.99 5,697,005 -2.18(-2.83%)
Aug 01, 2016 77.35 77.41 76.64 77.17 4,138,538 +0.13(+0.17%)
Jul 29, 2016 77.35 78.63 76.27 77.04 4,705,581 -0.24(-0.31%)
Jul 28, 2016 77.58 80.44 76.10 77.28 9,797,552 -2.83(-3.53%)
Jul 27, 2016 81.37 81.63 79.73 80.11 7,355,567 -0.42(-0.52%)
Jul 26, 2016 78.02 80.57 78.02 80.53 10,812,726 +3.62(+4.71%)
Jul 25, 2016 77.12 77.84 76.63 76.91 4,080,014 -0.41(-0.53%)
Jul 22, 2016 75.90 77.53 75.32 77.32 4,506,180 +1.02(+1.33%)
Jul 21, 2016 77.15 77.55 76.16 76.31 7,427,929 -0.81(-1.05%)
Jul 20, 2016 75.27 77.74 74.95 77.11 7,018,694 +2.41(+3.23%)
Jul 19, 2016 75.06 75.50 74.46 74.70 2,974,621 -0.17(-0.23%)
Jul 18, 2016 73.81 74.97 73.66 74.88 4,591,818 +1.88(+2.57%)
Jul 15, 2016 73.26 73.52 72.84 73.00 2,690,952 +0.09(+0.13%)
Jul 14, 2016 72.28 73.35 71.67 72.91 10,703,056 -1.01(-1.36%)
Jul 13, 2016 74.39 74.62 73.67 73.92 3,309,587 +0.06(+0.09%)
Jul 12, 2016 74.03 75.01 73.55 73.85 3,939,737 +0.71(+0.96%)
Jul 11, 2016 73.52 74.00 73.03 73.15 4,170,962 +0.63(+0.87%)
Jul 08, 2016 70.60 72.58 70.06 72.51 3,939,401 +2.46(+3.50%)
Jul 07, 2016 69.85 71.22 69.56 70.06 4,076,469 +0.03(+0.04%)
Jul 05, 2016 70.97 71.08 69.54 70.03 3,707,128 -1.40(-1.96%)
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.