Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 96.56 96.93 96.47 96.88 2,237,674 +0.27(+0.28%)
Apr 27, 2017 96.65 96.73 96.47 96.61 2,162,349 -0.02(-0.02%)
Apr 26, 2017 96.30 96.75 96.30 96.63 3,083,369 +0.24(+0.25%)
Apr 25, 2017 96.07 96.45 96.01 96.39 2,459,472 +0.40(+0.42%)
Apr 24, 2017 95.74 96.11 95.66 95.99 1,795,286 +0.38(+0.39%)
Apr 21, 2017 95.69 95.69 95.38 95.61 1,979,176 -0.06(-0.07%)
Apr 20, 2017 95.69 95.74 95.19 95.67 3,170,050 +0.18(+0.19%)
Apr 19, 2017 94.82 95.66 94.72 95.49 3,780,203 +0.84(+0.89%)
Apr 18, 2017 94.55 94.90 94.51 94.65 1,632,130 +0.13(+0.14%)
Apr 17, 2017 94.82 95.00 94.52 94.52 2,181,895 -0.06(-0.06%)
Apr 13, 2017 95.01 95.19 94.54 94.57 2,945,194 -0.42(-0.44%)
Apr 12, 2017 95.21 95.27 94.97 95.00 3,397,318 -0.26(-0.27%)
Apr 11, 2017 95.33 95.68 95.16 95.25 2,479,991 -0.18(-0.19%)
Apr 10, 2017 95.74 95.90 95.44 95.44 2,238,950 -0.35(-0.36%)
Apr 07, 2017 95.74 96.01 95.69 95.78 4,506,447 +0.14(+0.14%)
Apr 06, 2017 96.15 96.20 95.59 95.65 4,059,546 -0.37(-0.38%)
Apr 05, 2017 96.64 96.64 95.84 96.01 4,323,862 -0.23(-0.24%)
Apr 04, 2017 95.97 96.43 95.60 96.24 8,532,860 +0.71(+0.75%)
Apr 03, 2017 94.99 95.66 94.82 95.53 3,225,514 +0.71(+0.74%)
Mar 31, 2017 95.22 95.28 94.71 94.82 3,631,330 -0.23(-0.24%)
Mar 30, 2017 94.67 95.55 94.49 95.05 1,852,336 +0.12(+0.13%)
Mar 29, 2017 94.51 94.98 94.50 94.93 1,771,479 +0.40(+0.43%)
Mar 28, 2017 94.43 94.85 94.34 94.53 1,360,358 -0.04(-0.04%)
Mar 27, 2017 94.29 94.69 94.09 94.57 1,290,402 +0.21(+0.22%)
Mar 24, 2017 94.19 94.51 94.00 94.35 2,350,609 +0.27(+0.28%)
Mar 23, 2017 94.13 94.34 94.02 94.09 1,878,090 -0.03(-0.03%)
Mar 22, 2017 94.21 94.35 94.00 94.12 2,227,486 -0.19(-0.20%)
Mar 21, 2017 94.55 94.83 94.04 94.31 3,573,064 -0.36(-0.38%)
Mar 20, 2017 94.59 94.82 94.51 94.67 1,264,177 +0.06(+0.06%)
Mar 17, 2017 94.55 94.71 94.28 94.61 3,379,975 -0.12(-0.13%)
Mar 16, 2017 95.17 95.25 94.62 94.73 4,247,642 -0.32(-0.34%)
Mar 15, 2017 95.10 95.25 95.02 95.05 2,949,620 -0.05(-0.05%)
Mar 14, 2017 95.19 95.26 95.01 95.10 1,822,278 -0.17(-0.18%)
Mar 13, 2017 95.37 95.69 95.10 95.27 3,921,239 -0.21(-0.22%)
Mar 10, 2017 95.37 95.49 95.19 95.48 3,288,642 +0.27(+0.29%)
Mar 09, 2017 95.06 95.30 95.05 95.21 3,385,289 +0.05(+0.05%)
Mar 08, 2017 94.99 95.31 94.96 95.16 6,284,216 +0.09(+0.10%)
Mar 07, 2017 95.15 95.38 94.88 95.07 3,145,546 -0.11(-0.12%)
Mar 06, 2017 94.87 95.37 94.64 95.18 1,675,777 +0.03(+0.03%)
Mar 03, 2017 95.02 95.22 94.77 95.15 1,620,331 +0.23(+0.24%)
Mar 02, 2017 94.47 95.09 94.41 94.92 4,674,340 +0.38(+0.40%)
Mar 01, 2017 94.55 94.77 94.33 94.55 1,962,320 +0.36(+0.38%)
Feb 28, 2017 94.04 94.53 93.72 94.19 1,801,174 +0.00(+0.00%)
Feb 27, 2017 93.98 94.26 93.97 94.19 961,689 -0.02(-0.02%)
Feb 24, 2017 93.63 94.24 93.62 94.21 2,350,708 +0.22(+0.23%)
Feb 23, 2017 94.04 94.26 93.87 93.99 1,493,458 -0.05(-0.06%)
Feb 22, 2017 94.00 94.26 93.81 94.04 1,721,195 +0.05(+0.05%)
Feb 21, 2017 93.64 94.13 93.64 94.00 1,670,049 +0.18(+0.20%)
Feb 17, 2017 93.81 93.81 93.81 0 -0.08(-0.09%)
Feb 16, 2017 94.04 94.13 93.82 93.90 1,167,903 -0.08(-0.09%)
Feb 15, 2017 93.68 94.13 93.68 93.98 1,882,620 +0.27(+0.29%)
Feb 14, 2017 93.45 93.90 93.37 93.70 2,345,510 +0.02(+0.02%)
Feb 13, 2017 93.54 93.90 93.31 93.69 1,593,975 +0.25(+0.26%)
Feb 10, 2017 93.23 93.73 93.22 93.44 2,326,427 +0.36(+0.38%)
Feb 09, 2017 93.45 93.60 93.04 93.08 2,178,172 -0.44(-0.47%)
Feb 08, 2017 92.96 93.59 92.57 93.52 3,732,272 +0.74(+0.80%)
Feb 07, 2017 92.21 92.79 92.02 92.78 2,965,102 +1.12(+1.22%)
Feb 06, 2017 91.48 92.76 91.40 91.66 13,804,557 +0.54(+0.59%)
Feb 03, 2017 90.70 91.16 90.61 91.12 2,008,778 +0.41(+0.45%)
Feb 02, 2017 89.87 91.01 89.87 90.71 3,766,133 +1.15(+1.29%)
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.