Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 75.94 76.41 73.82 76.36 4,855,732 +0.42(+0.55%)
Nov 29, 2018 75.49 76.99 75.49 75.94 2,515,922 -0.10(-0.13%)
Nov 28, 2018 74.67 76.09 73.59 76.04 3,869,742 +1.95(+2.63%)
Nov 27, 2018 74.68 75.49 74.09 74.09 3,440,938 -0.96(-1.28%)
Nov 26, 2018 77.11 77.25 74.90 75.05 3,496,031 -0.61(-0.81%)
Nov 23, 2018 75.54 76.77 75.23 75.66 796,569 -0.49(-0.64%)
Nov 21, 2018 76.15 76.15 76.15 0 +1.58(+2.12%)
Nov 20, 2018 73.88 75.84 72.84 74.57 9,560,279 +0.05(+0.06%)
Nov 19, 2018 77.47 78.19 74.44 74.52 3,829,377 -3.31(-4.25%)
Nov 16, 2018 76.14 77.99 75.77 77.83 4,335,276 +0.32(+0.41%)
Nov 15, 2018 74.81 78.23 74.50 77.51 5,541,076 +2.33(+3.09%)
Nov 14, 2018 75.82 76.85 74.45 75.18 2,553,746 +0.30(+0.40%)
Nov 13, 2018 73.27 76.14 72.82 74.88 3,569,729 +2.26(+3.12%)
Nov 12, 2018 75.25 75.56 72.55 72.61 4,604,075 -4.04(-5.27%)
Nov 09, 2018 76.76 77.00 74.95 76.65 3,829,996 -0.85(-1.10%)
Nov 08, 2018 77.51 79.06 77.30 77.51 4,378,257 -0.76(-0.97%)
Nov 07, 2018 77.98 78.42 76.71 78.27 4,076,805 +0.83(+1.08%)
Nov 06, 2018 75.84 77.48 75.71 77.43 3,975,688 +1.54(+2.03%)
Nov 05, 2018 76.69 76.81 74.58 75.89 4,585,750 -1.12(-1.45%)
Nov 02, 2018 77.40 78.04 75.74 77.01 13,708,615 -0.01(-0.01%)
Nov 01, 2018 74.12 78.70 73.25 77.02 21,341,632 +8.33(+12.14%)
Oct 31, 2018 69.90 70.17 67.83 68.69 6,560,643 -0.46(-0.66%)
Oct 30, 2018 64.39 69.34 64.26 69.14 6,851,960 +4.37(+6.74%)
Oct 29, 2018 67.00 68.05 63.86 64.77 7,314,684 -0.21(-0.32%)
Oct 26, 2018 66.66 66.90 64.34 64.99 7,113,334 -2.56(-3.80%)
Oct 25, 2018 66.04 67.96 65.41 67.55 7,658,896 +2.31(+3.54%)
Oct 24, 2018 68.91 69.21 65.06 65.24 10,809,162 -5.94(-8.35%)
Oct 23, 2018 68.69 72.07 67.80 71.19 7,053,670 +1.14(+1.62%)
Oct 22, 2018 71.92 72.36 69.95 70.05 4,607,988 -1.12(-1.57%)
Oct 19, 2018 72.06 72.72 69.85 71.17 5,682,544 +0.00(+0.00%)
Oct 18, 2018 72.91 73.26 70.95 71.17 5,370,528 -1.99(-2.72%)
Oct 17, 2018 74.98 75.09 72.94 73.16 4,487,857 -1.21(-1.63%)
Oct 16, 2018 72.24 74.43 71.90 74.36 5,963,617 +3.02(+4.24%)
Oct 15, 2018 71.85 72.27 71.30 71.34 3,250,912 -0.61(-0.85%)
Oct 12, 2018 73.28 73.73 70.85 71.96 6,351,265 +1.16(+1.64%)
Oct 11, 2018 72.10 73.43 70.20 70.79 7,762,030 -0.80(-1.11%)
Oct 10, 2018 73.27 73.27 71.17 71.59 7,717,081 -2.58(-3.48%)
Oct 09, 2018 74.93 75.56 73.92 74.17 3,533,918 -1.07(-1.42%)
Oct 08, 2018 75.62 75.99 74.68 75.24 3,629,870 -0.97(-1.27%)
Oct 05, 2018 76.02 76.47 73.92 76.21 7,144,778 +0.24(+0.31%)
Oct 04, 2018 78.40 78.47 75.27 75.98 8,216,399 -2.90(-3.68%)
Oct 03, 2018 78.42 79.11 77.37 78.88 4,829,113 +0.95(+1.22%)
Oct 02, 2018 77.61 78.95 77.35 77.93 4,431,221 +0.05(+0.06%)
Oct 01, 2018 79.16 79.68 77.79 77.88 6,558,930 -0.43(-0.55%)
Sep 28, 2018 77.98 78.73 77.41 78.31 5,361,012 -0.02(-0.02%)
Sep 27, 2018 78.68 79.40 77.85 78.33 5,472,244 +0.21(+0.27%)
Sep 26, 2018 79.11 79.56 77.26 78.12 10,548,726 -1.12(-1.41%)
Sep 25, 2018 82.54 82.79 79.05 79.24 13,867,362 -4.19(-5.03%)
Sep 24, 2018 84.99 85.33 83.17 83.43 4,941,217 -2.19(-2.56%)
Sep 21, 2018 85.87 86.03 84.61 85.62 9,927,152 -0.15(-0.17%)
Sep 20, 2018 84.88 85.87 84.54 85.77 6,563,207 +1.56(+1.86%)
Sep 19, 2018 83.37 84.30 83.37 84.20 4,353,846 +0.46(+0.55%)
Sep 18, 2018 82.35 83.99 82.12 83.75 4,888,158 +1.40(+1.70%)
Sep 17, 2018 85.52 85.64 82.21 82.35 4,499,591 -2.38(-2.81%)
Sep 14, 2018 84.27 85.34 83.54 84.73 7,984,591 +0.78(+0.92%)
Sep 13, 2018 82.21 84.27 81.84 83.96 10,785,582 +2.84(+3.50%)
Sep 12, 2018 80.76 81.15 77.27 81.12 17,446,366 -0.70(-0.86%)
Sep 11, 2018 84.95 84.95 80.62 81.82 16,423,789 -3.75(-4.39%)
Sep 10, 2018 85.96 86.91 85.47 85.58 9,348,050 -0.31(-0.36%)
Sep 07, 2018 86.32 86.84 85.10 85.89 11,181,361 +0.03(+0.03%)
Sep 06, 2018 85.76 86.22 85.22 85.86 10,006,683 +0.10(+0.12%)
Sep 05, 2018 86.42 86.52 84.88 85.76 8,246,997 -0.71(-0.82%)
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.