Nxp Semiconductors (NQ: NXPI )

197.92 USD +5.40 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 97.14 99.84 95.64 96.12 6,248,641 +0.70(+0.73%)
Apr 29, 2015 96.26 96.39 94.55 95.42 2,762,033 -0.80(-0.83%)
Apr 28, 2015 97.04 97.39 93.45 96.22 3,285,663 -0.71(-0.73%)
Apr 27, 2015 96.71 98.14 96.22 96.93 2,931,783 +1.60(+1.68%)
Apr 24, 2015 98.76 98.96 93.76 95.33 6,699,310 -3.25(-3.30%)
Apr 23, 2015 99.90 101.00 98.35 98.58 4,554,374 -4.11(-4.00%)
Apr 22, 2015 101.75 103.12 100.42 102.69 1,484,810 +1.45(+1.43%)
Apr 21, 2015 101.93 101.99 100.70 101.24 1,347,906 +0.21(+0.21%)
Apr 20, 2015 100.58 102.20 100.12 101.03 1,749,105 +1.30(+1.30%)
Apr 17, 2015 100.13 100.77 99.11 99.73 2,072,718 -1.90(-1.87%)
Apr 16, 2015 100.94 102.53 100.56 101.63 1,848,545 +0.88(+0.87%)
Apr 15, 2015 99.30 100.98 99.30 100.75 2,388,982 +2.12(+2.15%)
Apr 14, 2015 100.13 100.52 97.80 98.63 2,088,237 -1.66(-1.66%)
Apr 13, 2015 101.23 101.80 99.25 100.29 1,566,683 -1.05(-1.04%)
Apr 10, 2015 102.75 102.88 100.91 101.34 1,467,236 -0.76(-0.74%)
Apr 09, 2015 101.18 102.27 100.90 102.10 1,392,776 +0.24(+0.24%)
Apr 08, 2015 101.00 102.93 100.41 101.86 2,057,852 +1.48(+1.47%)
Apr 07, 2015 99.78 101.80 99.78 100.38 3,295,271 +0.42(+0.42%)
Apr 06, 2015 97.66 100.06 97.16 99.96 3,237,314 +0.69(+0.70%)
Apr 02, 2015 99.91 99.27 99.27 99.27 1,958,300 -0.48(-0.48%)
Apr 01, 2015 100.00 100.65 98.08 99.75 3,302,491 -0.61(-0.61%)
Mar 31, 2015 101.68 102.55 100.17 100.36 2,526,623 -2.07(-2.02%)
Mar 30, 2015 101.02 103.99 101.02 102.43 3,731,922 +2.51(+2.51%)
Mar 27, 2015 98.42 100.64 97.24 99.92 4,993,027 +2.42(+2.48%)
Mar 26, 2015 96.01 99.00 95.34 97.50 8,746,220 -2.65(-2.65%)
Mar 25, 2015 104.42 104.46 98.58 100.15 5,903,968 -3.89(-3.74%)
Mar 24, 2015 105.01 105.19 103.39 104.04 3,230,923 -0.85(-0.81%)
Mar 23, 2015 108.17 108.50 104.89 104.89 3,281,416 -3.14(-2.91%)
Mar 20, 2015 106.83 108.48 106.00 108.03 3,407,006 +2.71(+2.57%)
Mar 19, 2015 105.46 106.45 104.69 105.32 1,834,922 -0.04(-0.04%)
Mar 18, 2015 103.46 105.88 103.16 105.36 2,761,257 +1.53(+1.47%)
Mar 17, 2015 103.20 104.25 102.89 103.83 2,707,064 -0.54(-0.52%)
Mar 16, 2015 105.00 105.03 103.14 104.37 3,956,666 -0.29(-0.28%)
Mar 13, 2015 99.80 105.12 99.65 104.67 8,272,043 +6.08(+6.17%)
Mar 12, 2015 96.60 98.69 96.53 98.58 2,358,300 +0.63(+0.64%)
Mar 11, 2015 98.07 98.48 97.36 97.95 2,157,063 +0.40(+0.41%)
Mar 10, 2015 98.23 98.50 97.11 97.55 3,089,877 -1.17(-1.19%)
Mar 09, 2015 97.94 99.19 97.94 98.72 3,558,690 +0.24(+0.24%)
Mar 06, 2015 98.80 99.03 97.57 98.48 3,661,006 -0.19(-0.19%)
Mar 05, 2015 100.00 100.86 98.34 98.67 3,859,927 -0.80(-0.80%)
Mar 04, 2015 98.05 99.60 97.31 99.47 3,400,438 +0.74(+0.75%)
Mar 03, 2015 99.95 100.09 97.69 98.73 7,324,379 -0.83(-0.83%)
Mar 02, 2015 95.10 99.90 95.02 99.56 23,863,963 +14.67(+17.27%)
Feb 27, 2015 85.34 85.94 84.52 84.89 1,656,903 -0.07(-0.08%)
Feb 26, 2015 84.92 86.04 84.12 84.96 1,840,587 +0.07(+0.08%)
Feb 25, 2015 85.51 85.76 84.47 84.89 1,593,961 -1.02(-1.18%)
Feb 24, 2015 84.66 85.93 83.62 85.91 2,250,357 +1.41(+1.67%)
Feb 23, 2015 84.60 84.69 83.63 84.50 1,888,023 -0.16(-0.19%)
Feb 20, 2015 85.61 85.70 84.15 84.66 2,103,843 -1.01(-1.18%)
Feb 19, 2015 85.18 85.69 84.28 85.67 2,163,359 +0.31(+0.36%)
Feb 18, 2015 84.52 85.48 83.59 85.36 2,119,527 +1.64(+1.96%)
Feb 17, 2015 85.00 85.28 83.41 83.72 2,706,075 -1.07(-1.26%)
Feb 13, 2015 86.14 84.79 84.79 84.79 2,719,700 -0.60(-0.70%)
Feb 12, 2015 83.44 85.43 83.44 85.39 2,824,842 +1.53(+1.82%)
Feb 11, 2015 82.09 83.97 81.66 83.86 3,187,740 +1.90(+2.32%)
Feb 10, 2015 81.81 82.00 80.52 81.96 3,073,969 +0.99(+1.22%)
Feb 09, 2015 82.04 82.30 78.69 80.97 3,661,219 -1.32(-1.60%)
Feb 06, 2015 78.93 83.44 78.43 82.29 6,121,047 +4.02(+5.14%)
Feb 05, 2015 80.00 80.75 77.58 78.27 6,639,380 -1.48(-1.86%)
Feb 04, 2015 79.07 80.39 78.83 79.75 4,780,063 +0.01(+0.01%)
Feb 03, 2015 77.65 79.81 77.38 79.74 2,907,201 +1.87(+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.