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 (%)
Sep 30, 2016 99.70 104.64 99.70 102.01 23,720,183 +5.89(+6.13%)
Sep 29, 2016 82.11 98.09 81.50 96.12 24,416,083 +13.88(+16.88%)
Sep 28, 2016 82.54 83.40 81.81 82.24 2,561,646 -0.19(-0.23%)
Sep 27, 2016 82.23 83.20 81.74 82.43 3,474,321 -0.10(-0.12%)
Sep 26, 2016 83.05 83.74 82.40 82.53 2,711,457 -1.37(-1.63%)
Sep 23, 2016 84.03 85.00 83.53 83.90 2,730,478 -0.49(-0.58%)
Sep 22, 2016 84.30 84.53 83.71 84.39 1,845,305 +1.01(+1.21%)
Sep 21, 2016 83.17 83.67 82.64 83.38 1,896,174 +0.59(+0.71%)
Sep 20, 2016 83.77 83.90 82.48 82.79 2,345,346 -0.20(-0.24%)
Sep 19, 2016 84.35 84.54 82.35 82.99 3,383,476 -0.76(-0.91%)
Sep 16, 2016 85.87 86.23 83.45 83.75 3,917,919 -1.79(-2.09%)
Sep 15, 2016 83.48 85.85 83.28 85.54 2,854,781 +1.99(+2.38%)
Sep 14, 2016 81.91 83.55 81.91 83.55 2,854,391 +1.05(+1.27%)
Sep 13, 2016 83.15 83.31 81.56 82.50 3,462,562 -0.41(-0.49%)
Sep 12, 2016 80.99 83.20 80.13 82.91 4,312,444 +1.51(+1.86%)
Sep 09, 2016 84.80 84.82 81.22 81.40 5,737,457 -4.49(-5.23%)
Sep 08, 2016 86.51 86.84 85.36 85.89 3,393,906 -0.72(-0.83%)
Sep 07, 2016 87.63 87.78 86.59 86.61 2,929,640 -1.22(-1.39%)
Sep 06, 2016 87.89 87.98 86.52 87.83 3,001,192 -0.32(-0.36%)
Sep 02, 2016 88.25 88.15 88.15 88.15 2,125,200 +0.20(+0.23%)
Sep 01, 2016 88.38 88.99 87.39 87.95 3,157,180 -0.07(-0.08%)
Aug 31, 2016 88.13 88.40 87.51 88.02 2,155,462 -0.48(-0.54%)
Aug 30, 2016 89.20 89.61 88.05 88.50 1,894,644 -0.44(-0.49%)
Aug 29, 2016 88.69 89.55 88.68 88.94 1,589,948 +0.45(+0.51%)
Aug 26, 2016 87.58 89.29 87.35 88.49 2,399,772 +0.88(+1.00%)
Aug 25, 2016 87.42 88.49 87.41 87.61 2,454,332 +0.26(+0.30%)
Aug 24, 2016 88.63 89.85 86.88 87.35 2,978,451 -1.51(-1.70%)
Aug 23, 2016 88.88 89.17 87.73 88.86 2,017,646 +0.73(+0.83%)
Aug 22, 2016 88.13 88.61 87.79 88.13 1,797,403 -0.25(-0.28%)
Aug 19, 2016 87.58 89.03 87.57 88.38 2,533,677 +0.78(+0.89%)
Aug 18, 2016 88.46 88.74 87.40 87.60 1,955,021 -0.66(-0.75%)
Aug 17, 2016 87.51 88.30 87.07 88.26 1,880,454 +0.85(+0.97%)
Aug 16, 2016 88.50 88.53 87.33 87.41 2,660,449 -1.11(-1.25%)
Aug 15, 2016 86.65 88.80 86.32 88.52 3,134,981 +2.49(+2.89%)
Aug 12, 2016 85.49 86.40 85.45 86.03 1,398,885 -0.15(-0.17%)
Aug 11, 2016 86.38 86.74 85.69 86.18 1,812,775 +0.46(+0.54%)
Aug 10, 2016 86.56 86.59 85.26 85.72 1,850,651 -0.65(-0.75%)
Aug 09, 2016 86.25 86.97 86.10 86.37 1,750,232 +0.45(+0.52%)
Aug 08, 2016 86.00 87.09 85.31 85.92 2,420,119 +0.18(+0.21%)
Aug 05, 2016 84.48 86.31 84.38 85.74 2,337,853 +1.49(+1.77%)
Aug 04, 2016 83.46 84.40 82.79 84.25 2,553,883 +1.10(+1.32%)
Aug 03, 2016 81.76 83.22 81.72 83.15 2,268,661 +1.30(+1.59%)
Aug 02, 2016 84.51 84.61 81.67 81.85 5,219,328 -2.38(-2.83%)
Aug 01, 2016 84.43 84.50 83.65 84.23 3,791,534 +0.14(+0.17%)
Jul 29, 2016 84.43 85.83 83.25 84.09 4,311,032 -0.26(-0.31%)
Jul 28, 2016 84.68 87.80 83.06 84.35 8,976,056 -3.09(-3.53%)
Jul 27, 2016 88.82 89.10 87.03 87.44 6,738,824 -0.46(-0.52%)
Jul 26, 2016 85.16 87.94 85.16 87.90 9,906,110 +3.95(+4.71%)
Jul 25, 2016 84.18 84.96 83.64 83.95 3,737,917 -0.45(-0.53%)
Jul 22, 2016 82.85 84.63 82.21 84.40 4,128,350 +1.11(+1.33%)
Jul 21, 2016 84.21 84.65 83.13 83.29 6,805,119 -0.88(-1.05%)
Jul 20, 2016 82.16 84.86 81.81 84.17 6,430,197 +2.63(+3.23%)
Jul 19, 2016 81.93 82.42 81.28 81.54 2,725,208 -0.19(-0.23%)
Jul 18, 2016 80.56 81.83 80.40 81.73 4,206,808 +2.05(+2.57%)
Jul 15, 2016 79.97 80.25 79.50 79.68 2,465,324 +0.10(+0.13%)
Jul 14, 2016 78.90 80.06 78.23 79.58 9,805,636 -1.10(-1.36%)
Jul 13, 2016 81.20 81.45 80.41 80.68 3,032,088 +0.07(+0.09%)
Jul 12, 2016 80.80 81.87 80.28 80.61 3,609,402 +0.77(+0.96%)
Jul 11, 2016 80.25 80.77 79.71 79.84 3,821,239 +0.69(+0.87%)
Jul 08, 2016 77.06 79.22 76.47 79.15 3,609,094 +2.68(+3.50%)
Jul 07, 2016 76.24 77.74 75.93 76.47 3,734,669 +0.03(+0.04%)
Jul 05, 2016 77.46 77.59 75.90 76.44 3,396,296 -1.53(-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.