Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 106.89 106.89 106.89 0 +0.10(+0.09%)
Dec 28, 2017 106.47 106.91 106.40 106.79 889,986 +0.26(+0.25%)
Dec 27, 2017 106.53 106.69 106.32 106.52 10,697,733 +0.11(+0.10%)
Dec 26, 2017 106.45 106.66 106.34 106.41 806,874 -0.12(-0.11%)
Dec 22, 2017 106.55 107.15 106.45 106.53 1,580,157 +0.00(+0.00%)
Dec 21, 2017 106.56 106.72 106.44 106.53 1,108,966 -0.04(-0.03%)
Dec 20, 2017 106.40 106.70 106.26 106.57 1,588,902 +0.26(+0.25%)
Dec 19, 2017 106.47 106.81 106.17 106.30 1,476,694 -0.31(-0.29%)
Dec 18, 2017 106.09 106.73 106.06 106.61 1,459,631 +0.40(+0.38%)
Dec 15, 2017 105.75 106.21 105.41 106.21 2,179,798 +0.43(+0.41%)
Dec 14, 2017 105.86 105.98 105.55 105.78 5,378,648 -0.17(-0.16%)
Dec 13, 2017 105.57 105.98 105.54 105.95 1,709,683 +0.38(+0.36%)
Dec 12, 2017 105.99 106.18 105.44 105.56 1,474,317 -0.18(-0.17%)
Dec 11, 2017 106.26 106.44 105.55 105.75 2,785,268 +0.50(+0.48%)
Dec 08, 2017 105.12 105.75 105.10 105.24 2,313,920 +0.15(+0.14%)
Dec 07, 2017 104.52 105.23 104.29 105.10 2,301,243 +0.73(+0.70%)
Dec 06, 2017 104.19 104.98 103.84 104.37 2,615,362 +0.53(+0.51%)
Dec 05, 2017 103.79 104.33 103.64 103.84 3,815,318 -0.11(-0.11%)
Dec 04, 2017 104.98 105.03 103.84 103.95 3,037,221 -0.83(-0.79%)
Dec 01, 2017 104.08 104.98 104.00 104.78 5,405,977 +1.27(+1.23%)
Nov 30, 2017 103.25 104.23 103.11 103.51 4,083,015 +0.36(+0.35%)
Nov 29, 2017 103.93 104.22 102.72 103.15 6,701,032 -0.72(-0.69%)
Nov 28, 2017 104.66 104.84 103.86 103.87 4,219,139 -0.68(-0.65%)
Nov 27, 2017 105.05 104.47 104.55 2,594,980 -0.11(-0.11%)
Nov 24, 2017 104.81 105.16 104.56 104.66 2,127,934 -0.46(-0.43%)
Nov 22, 2017 105.27 105.76 105.04 105.12 1,571,462 -0.16(-0.15%)
Nov 21, 2017 105.18 105.54 105.12 105.27 2,060,647 +0.13(+0.12%)
Nov 20, 2017 105.44 105.81 105.11 105.14 1,549,824 -0.29(-0.28%)
Nov 17, 2017 105.33 105.62 105.16 105.44 2,224,408 +0.28(+0.27%)
Nov 16, 2017 105.16 105.78 105.03 105.15 3,835,277 +0.17(+0.16%)
Nov 15, 2017 105.36 105.37 104.72 104.98 3,231,321 -0.46(-0.43%)
Nov 14, 2017 105.53 105.85 105.00 105.44 3,880,655 -0.14(-0.13%)
Nov 13, 2017 106.00 106.07 105.50 105.57 2,709,288 -0.37(-0.35%)
Nov 10, 2017 105.22 106.12 105.02 105.94 2,621,194 +0.68(+0.64%)
Nov 09, 2017 106.00 106.44 104.97 105.26 3,662,012 -0.94(-0.89%)
Nov 08, 2017 106.53 107.32 106.12 106.20 6,053,783 -0.29(-0.27%)
Nov 07, 2017 106.18 106.79 105.89 106.49 3,682,458 -0.06(-0.05%)
Nov 06, 2017 105.00 106.69 105.00 106.55 9,680,436 +1.55(+1.48%)
Nov 03, 2017 107.22 107.90 101.67 105.00 28,253,142 -2.23(-2.08%)
Nov 02, 2017 106.83 107.47 106.41 107.22 3,490,356 +0.15(+0.14%)
Nov 01, 2017 106.85 107.47 106.70 107.08 3,179,991 +0.23(+0.21%)
Oct 31, 2017 106.53 106.87 106.35 106.85 2,397,010 +0.29(+0.27%)
Oct 30, 2017 106.28 106.78 106.14 106.56 3,152,927 -0.18(-0.17%)
Oct 27, 2017 106.69 107.08 106.64 106.74 3,428,009 +0.28(+0.27%)
Oct 26, 2017 107.41 107.72 106.45 106.46 4,753,416 +0.12(+0.11%)
Oct 25, 2017 106.43 106.61 106.11 106.34 2,084,701 -0.27(-0.26%)
Oct 24, 2017 106.35 106.81 106.26 106.61 1,833,811 +0.36(+0.34%)
Oct 23, 2017 105.63 106.29 105.63 106.26 1,992,271 +0.48(+0.45%)
Oct 20, 2017 105.62 105.84 105.34 105.78 3,690,628 +0.36(+0.34%)
Oct 19, 2017 105.12 105.43 104.99 105.43 1,310,720 +0.12(+0.11%)
Oct 18, 2017 105.01 105.44 105.01 105.31 2,356,710 +0.19(+0.18%)
Oct 17, 2017 104.95 105.16 104.91 105.12 1,536,411 +0.19(+0.18%)
Oct 16, 2017 105.44 105.45 104.76 104.92 1,500,234 -0.21(-0.20%)
Oct 13, 2017 105.60 105.60 105.02 105.13 1,436,453 -0.01(-0.01%)
Oct 12, 2017 105.12 105.30 104.80 105.14 1,395,243 -0.26(-0.24%)
Oct 11, 2017 104.92 105.54 104.82 105.40 2,485,231 +0.42(+0.40%)
Oct 10, 2017 104.66 105.13 104.49 104.98 3,103,624 +0.44(+0.42%)
Oct 09, 2017 104.16 104.68 104.06 104.54 2,009,745 +0.52(+0.50%)
Oct 06, 2017 104.07 104.44 103.97 104.02 3,132,160 +0.25(+0.24%)
Oct 05, 2017 103.84 103.91 103.67 103.77 1,000,766 -0.03(-0.03%)
Oct 04, 2017 103.43 103.88 103.25 103.80 1,842,437 +0.32(+0.31%)
Oct 03, 2017 103.35 103.55 103.16 103.48 1,345,963 +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.