Nxp Semiconductors (NQ: NXPI )

190.14 USD -0.27 (-0.14%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 78.30 78.53 76.31 78.34 7,010,080 +0.02(+0.03%)
Jun 29, 2016 78.14 79.43 77.72 78.32 5,336,008 +1.85(+2.42%)
Jun 28, 2016 77.79 78.00 75.70 76.47 4,755,657 +1.43(+1.91%)
Jun 27, 2016 77.50 78.00 73.63 75.04 10,721,766 -5.03(-6.28%)
Jun 24, 2016 81.53 84.19 78.80 80.07 10,072,129 -7.29(-8.34%)
Jun 23, 2016 86.79 87.39 86.57 87.36 3,101,284 +1.44(+1.68%)
Jun 22, 2016 85.51 86.91 85.44 85.92 2,601,681 +0.05(+0.06%)
Jun 21, 2016 85.88 86.12 85.30 85.87 2,473,118 +0.52(+0.61%)
Jun 20, 2016 86.98 87.27 85.17 85.35 3,167,207 +0.33(+0.39%)
Jun 17, 2016 86.23 86.23 84.15 85.02 3,920,970 -1.11(-1.29%)
Jun 16, 2016 85.03 86.20 83.83 86.13 3,679,026 +0.14(+0.16%)
Jun 15, 2016 87.71 87.90 85.82 85.99 4,512,621 -1.38(-1.58%)
Jun 14, 2016 88.04 88.15 85.84 87.37 4,105,642 -0.03(-0.03%)
Jun 13, 2016 87.40 88.88 87.25 87.40 3,122,272 -1.03(-1.16%)
Jun 10, 2016 89.25 89.69 87.96 88.43 3,477,072 -1.86(-2.06%)
Jun 09, 2016 90.00 90.49 89.36 90.29 2,591,270 -0.21(-0.23%)
Jun 08, 2016 90.50 90.65 90.07 90.50 3,583,059 +0.01(+0.01%)
Jun 07, 2016 90.85 90.85 90.29 90.49 4,624,095 +0.23(+0.25%)
Jun 06, 2016 90.66 90.80 90.13 90.26 6,656,821 -1.81(-1.97%)
Jun 03, 2016 94.00 94.00 91.71 92.07 4,373,133 -1.43(-1.53%)
Jun 02, 2016 93.95 94.10 93.06 93.50 3,925,369 -0.84(-0.89%)
Jun 01, 2016 94.10 94.35 93.46 94.34 4,371,811 -0.15(-0.16%)
May 31, 2016 92.81 94.49 92.27 94.49 29,171,840 +2.37(+2.57%)
May 27, 2016 91.37 92.12 92.12 92.12 2,960,900 +0.79(+0.86%)
May 26, 2016 91.49 92.48 90.94 91.33 2,527,126 -0.62(-0.67%)
May 25, 2016 92.18 92.80 91.00 91.95 2,925,543 +0.37(+0.40%)
May 24, 2016 90.35 91.91 89.25 91.58 5,216,792 +2.62(+2.95%)
May 23, 2016 89.51 90.37 88.82 88.96 2,578,181 +0.57(+0.64%)
May 20, 2016 87.50 88.81 87.00 88.39 4,149,494 +1.96(+2.27%)
May 19, 2016 87.02 87.85 85.54 86.43 2,042,538 -0.60(-0.69%)
May 18, 2016 84.96 87.52 84.56 87.03 3,737,994 +2.28(+2.69%)
May 17, 2016 85.65 85.92 84.28 84.75 2,223,743 -0.22(-0.26%)
May 16, 2016 84.79 85.94 84.00 84.97 2,734,834 +1.90(+2.29%)
May 13, 2016 83.59 84.73 83.00 83.07 2,761,910 -0.18(-0.22%)
May 12, 2016 85.53 86.00 81.95 83.25 4,272,924 -2.34(-2.73%)
May 11, 2016 85.54 86.87 85.52 85.59 1,574,639 -0.48(-0.56%)
May 10, 2016 85.35 86.39 85.22 86.07 1,997,479 +1.03(+1.21%)
May 09, 2016 85.53 86.50 84.57 85.04 2,245,947 -0.32(-0.37%)
May 06, 2016 84.94 86.33 84.25 85.36 2,763,059 +0.12(+0.14%)
May 05, 2016 85.89 86.24 84.83 85.24 4,979,998 +1.42(+1.69%)
May 04, 2016 84.63 85.54 83.72 83.82 3,343,655 -1.65(-1.93%)
May 03, 2016 85.67 86.03 84.51 85.47 3,522,559 -0.87(-1.01%)
May 02, 2016 85.12 86.61 84.38 86.34 3,664,395 +1.06(+1.24%)
Apr 29, 2016 86.25 86.42 83.64 85.28 8,047,545 -0.59(-0.69%)
Apr 28, 2016 88.25 91.18 85.28 85.87 5,491,836 -3.07(-3.45%)
Apr 27, 2016 86.00 88.98 85.94 88.94 6,552,542 +2.25(+2.60%)
Apr 26, 2016 87.13 89.79 85.83 86.69 18,171,030 +3.35(+4.02%)
Apr 25, 2016 83.79 84.68 81.89 83.34 4,557,834 -1.05(-1.24%)
Apr 22, 2016 83.75 85.40 82.80 84.39 3,385,742 +0.25(+0.30%)
Apr 21, 2016 84.83 84.97 83.76 84.14 1,610,041 -0.87(-1.02%)
Apr 20, 2016 83.60 85.61 83.08 85.01 3,011,974 +2.12(+2.56%)
Apr 19, 2016 84.07 84.34 81.96 82.89 3,009,524 -1.24(-1.47%)
Apr 18, 2016 84.02 84.68 83.62 84.13 3,025,725 -0.25(-0.30%)
Apr 15, 2016 84.43 84.94 84.00 84.38 5,342,974 -1.11(-1.30%)
Apr 14, 2016 84.32 85.62 83.74 85.49 5,620,383 +0.44(+0.52%)
Apr 13, 2016 83.45 85.45 83.10 85.05 4,156,387 +2.36(+2.85%)
Apr 12, 2016 83.50 83.50 81.63 82.69 2,561,644 -0.29(-0.35%)
Apr 11, 2016 83.54 84.25 82.94 82.98 2,609,346 +0.24(+0.29%)
Apr 08, 2016 83.51 84.58 82.27 82.74 3,480,054 +1.48(+1.82%)
Apr 07, 2016 82.50 82.70 80.99 81.26 2,119,171 -1.76(-2.12%)
Apr 06, 2016 80.52 83.17 80.52 83.02 1,848,353 +1.90(+2.34%)
Apr 05, 2016 80.59 81.79 80.40 81.12 1,878,270 -0.45(-0.55%)
Apr 04, 2016 81.20 82.48 80.87 81.57 2,001,530 -0.48(-0.59%)
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.