Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 106.96 106.96 106.96 0 +0.10(+0.09%)
Dec 28, 2017 106.54 106.99 106.47 106.86 889,379 +0.26(+0.25%)
Dec 27, 2017 106.60 106.76 106.39 106.59 10,690,433 +0.11(+0.10%)
Dec 26, 2017 106.52 106.73 106.41 106.48 806,323 -0.12(-0.11%)
Dec 22, 2017 106.62 107.22 106.52 106.60 1,579,078 +0.00(+0.00%)
Dec 21, 2017 106.63 106.80 106.51 106.60 1,108,209 -0.04(-0.03%)
Dec 20, 2017 106.48 106.78 106.33 106.64 1,587,817 +0.27(+0.25%)
Dec 19, 2017 106.54 106.88 106.24 106.38 1,475,686 -0.31(-0.29%)
Dec 18, 2017 106.17 106.81 106.13 106.69 1,458,635 +0.40(+0.38%)
Dec 15, 2017 105.83 106.28 105.48 106.28 2,178,310 +0.43(+0.41%)
Dec 14, 2017 105.93 106.06 105.62 105.86 5,374,978 -0.16(-0.15%)
Dec 13, 2017 105.64 106.06 105.61 106.02 1,708,517 +0.38(+0.36%)
Dec 12, 2017 106.06 106.26 105.51 105.64 1,473,311 -0.18(-0.17%)
Dec 11, 2017 106.33 106.51 105.63 105.82 2,783,367 +0.50(+0.48%)
Dec 08, 2017 105.19 105.83 105.17 105.32 2,312,341 +0.15(+0.14%)
Dec 07, 2017 104.59 105.31 104.37 105.17 2,299,673 +0.73(+0.70%)
Dec 06, 2017 104.27 105.05 103.91 104.44 2,613,578 +0.53(+0.51%)
Dec 05, 2017 103.86 104.40 103.71 103.91 3,812,715 -0.11(-0.10%)
Dec 04, 2017 105.05 105.10 103.91 104.02 3,035,148 -0.83(-0.79%)
Dec 01, 2017 104.15 105.05 104.07 104.85 5,402,288 +1.27(+1.23%)
Nov 30, 2017 103.32 104.30 103.18 103.58 4,080,229 +0.36(+0.34%)
Nov 29, 2017 104.00 104.30 102.79 103.22 6,696,459 -0.72(-0.69%)
Nov 28, 2017 104.73 104.91 103.94 103.94 4,216,260 -0.68(-0.65%)
Nov 27, 2017 105.12 104.54 104.62 2,593,209 -0.11(-0.11%)
Nov 24, 2017 104.88 105.23 104.63 104.73 2,126,482 -0.46(-0.43%)
Nov 22, 2017 105.34 105.84 105.11 105.19 1,570,390 -0.16(-0.15%)
Nov 21, 2017 105.25 105.61 105.19 105.34 2,059,241 +0.13(+0.12%)
Nov 20, 2017 105.52 105.88 105.18 105.22 1,548,767 -0.29(-0.28%)
Nov 17, 2017 105.40 105.69 105.23 105.51 2,222,890 +0.28(+0.27%)
Nov 16, 2017 105.23 105.86 105.10 105.22 3,832,660 +0.17(+0.16%)
Nov 15, 2017 105.43 105.44 104.80 105.05 3,229,116 -0.46(-0.43%)
Nov 14, 2017 105.60 105.92 105.07 105.51 3,878,007 -0.14(-0.13%)
Nov 13, 2017 106.07 106.15 105.57 105.64 2,707,439 -0.37(-0.35%)
Nov 10, 2017 105.29 106.19 105.09 106.01 2,619,406 +0.68(+0.64%)
Nov 09, 2017 106.07 106.51 105.04 105.33 3,659,513 -0.94(-0.89%)
Nov 08, 2017 106.60 107.39 106.19 106.28 6,049,652 -0.29(-0.27%)
Nov 07, 2017 106.26 106.86 105.96 106.57 3,679,945 -0.06(-0.05%)
Nov 06, 2017 105.07 106.77 105.07 106.62 9,673,830 +1.55(+1.48%)
Nov 03, 2017 107.29 107.97 101.73 105.07 28,233,862 -2.23(-2.08%)
Nov 02, 2017 106.91 107.55 106.48 107.30 3,487,974 +0.15(+0.14%)
Nov 01, 2017 106.92 107.55 106.77 107.15 3,177,821 +0.23(+0.21%)
Oct 31, 2017 106.60 106.94 106.42 106.92 2,395,375 +0.29(+0.27%)
Oct 30, 2017 106.36 106.85 106.22 106.63 3,150,776 -0.18(-0.17%)
Oct 27, 2017 106.76 107.15 106.71 106.81 3,425,670 +0.28(+0.27%)
Oct 26, 2017 107.48 107.79 106.52 106.53 4,750,172 +0.12(+0.11%)
Oct 25, 2017 106.50 106.69 106.18 106.41 2,083,278 -0.27(-0.26%)
Oct 24, 2017 106.42 106.88 106.33 106.69 1,832,559 +0.36(+0.33%)
Oct 23, 2017 105.70 106.37 105.70 106.33 1,990,911 +0.47(+0.45%)
Oct 20, 2017 105.69 105.91 105.42 105.86 3,688,109 +0.36(+0.34%)
Oct 19, 2017 105.19 105.50 105.06 105.50 1,309,826 +0.12(+0.11%)
Oct 18, 2017 105.08 105.52 105.08 105.38 2,355,101 +0.19(+0.18%)
Oct 17, 2017 105.02 105.23 104.98 105.19 1,535,362 +0.19(+0.18%)
Oct 16, 2017 105.52 105.53 104.83 105.00 1,499,211 -0.21(-0.20%)
Oct 13, 2017 105.67 105.67 105.09 105.21 1,435,473 -0.01(-0.01%)
Oct 12, 2017 105.19 105.37 104.87 105.22 1,394,291 -0.26(-0.24%)
Oct 11, 2017 105.00 105.61 104.89 105.47 2,483,535 +0.42(+0.40%)
Oct 10, 2017 104.73 105.20 104.56 105.05 3,101,506 +0.44(+0.42%)
Oct 09, 2017 104.23 104.75 104.13 104.61 2,008,374 +0.52(+0.50%)
Oct 06, 2017 104.14 104.52 104.05 104.09 3,130,023 +0.25(+0.24%)
Oct 05, 2017 103.91 103.98 103.73 103.84 1,000,083 -0.03(-0.03%)
Oct 04, 2017 103.50 103.95 103.31 103.87 1,841,180 +0.32(+0.31%)
Oct 03, 2017 103.42 103.62 103.23 103.55 1,345,045 +0.22(+0.21%)
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.