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 (%)
Nov 30, 2015 80.79 85.32 80.72 85.32 28,727,908 +4.66(+5.77%)
Nov 27, 2015 77.50 81.03 77.38 80.66 4,598,069 +3.54(+4.59%)
Nov 25, 2015 76.16 77.12 77.12 77.12 3,663,645 +1.04(+1.37%)
Nov 24, 2015 73.04 77.15 73.03 76.08 7,654,290 +4.36(+6.08%)
Nov 23, 2015 72.18 73.71 71.46 71.71 3,832,697 -1.10(-1.52%)
Nov 20, 2015 74.43 74.43 72.21 72.82 2,555,131 -1.05(-1.42%)
Nov 19, 2015 74.43 74.84 73.24 73.87 2,250,333 -0.90(-1.21%)
Nov 18, 2015 71.34 75.12 71.28 74.77 4,378,899 +3.19(+4.45%)
Nov 17, 2015 72.03 72.53 71.22 71.59 2,722,413 -0.28(-0.39%)
Nov 16, 2015 70.93 72.32 70.63 71.87 3,190,940 +0.83(+1.17%)
Nov 13, 2015 72.23 72.96 70.94 71.04 3,300,799 -1.48(-2.04%)
Nov 12, 2015 73.71 74.31 72.15 72.52 3,572,944 -1.73(-2.34%)
Nov 11, 2015 73.32 75.44 73.31 74.25 2,864,127 +0.70(+0.96%)
Nov 10, 2015 72.57 73.93 71.80 73.55 4,897,807 -0.50(-0.68%)
Nov 09, 2015 73.75 74.46 72.72 74.05 2,712,088 +0.21(+0.28%)
Nov 06, 2015 72.58 74.19 72.35 73.84 3,938,835 +1.27(+1.75%)
Nov 05, 2015 73.12 73.71 71.49 72.57 3,641,801 -0.44(-0.60%)
Nov 04, 2015 71.81 73.07 71.34 73.01 4,991,861 +1.36(+1.90%)
Nov 03, 2015 69.43 72.99 69.43 71.65 5,872,238 +1.70(+2.43%)
Nov 02, 2015 70.87 73.45 69.30 69.95 7,807,040 -1.57(-2.20%)
Oct 30, 2015 66.88 71.91 66.73 71.52 16,794,542 +4.88(+7.33%)
Oct 29, 2015 68.22 73.91 66.21 66.64 40,147,828 -16.36(-19.71%)
Oct 28, 2015 83.71 84.06 81.90 83.00 5,454,597 +0.57(+0.69%)
Oct 27, 2015 83.21 84.43 81.41 82.43 3,649,769 -1.01(-1.21%)
Oct 26, 2015 86.36 86.94 83.18 83.44 4,009,024 -4.27(-4.87%)
Oct 23, 2015 88.17 89.18 85.53 87.72 7,042,814 -1.70(-1.90%)
Oct 22, 2015 84.91 89.54 84.91 89.41 9,184,643 +6.05(+7.26%)
Oct 21, 2015 84.61 85.50 83.12 83.36 2,622,171 -0.61(-0.73%)
Oct 20, 2015 85.25 85.25 83.63 83.97 2,659,895 -1.31(-1.53%)
Oct 19, 2015 85.37 85.98 84.17 85.28 2,255,616 +0.18(+0.21%)
Oct 16, 2015 85.75 85.97 84.38 85.10 2,406,220 -0.79(-0.92%)
Oct 15, 2015 84.36 86.87 84.35 85.89 5,358,794 +2.35(+2.81%)
Oct 14, 2015 80.09 84.27 79.08 83.55 5,537,106 +4.11(+5.17%)
Oct 13, 2015 80.36 80.69 79.24 79.44 2,572,100 -1.82(-2.24%)
Oct 12, 2015 80.80 82.08 80.15 81.25 3,344,442 +1.54(+1.94%)
Oct 09, 2015 78.52 80.40 78.31 79.71 3,087,266 +0.76(+0.96%)
Oct 08, 2015 77.28 79.15 75.85 78.95 3,357,888 +1.42(+1.82%)
Oct 07, 2015 78.05 78.78 75.51 77.54 3,847,485 +0.19(+0.25%)
Oct 06, 2015 77.57 78.77 74.79 77.35 4,461,156 -0.52(-0.67%)
Oct 05, 2015 78.61 80.10 77.73 77.87 3,466,274 -0.53(-0.68%)
Oct 02, 2015 76.64 78.45 75.84 78.40 3,320,566 +0.49(+0.63%)
Oct 01, 2015 78.59 78.68 75.17 77.90 4,089,900 -1.58(-1.99%)
Sep 30, 2015 76.45 79.77 76.41 79.48 3,534,268 +4.34(+5.77%)
Sep 29, 2015 75.85 76.76 73.83 75.15 2,970,169 -0.10(-0.13%)
Sep 28, 2015 79.19 79.19 75.18 75.25 2,919,106 -3.91(-4.94%)
Sep 25, 2015 78.96 80.84 78.13 79.15 2,965,337 +0.94(+1.20%)
Sep 24, 2015 76.93 78.95 73.75 78.21 5,928,630 +0.10(+0.13%)
Sep 23, 2015 78.88 79.42 77.71 78.11 2,874,417 -0.71(-0.90%)
Sep 22, 2015 80.86 81.14 78.55 78.83 4,147,075 -3.65(-4.43%)
Sep 21, 2015 82.29 83.62 81.52 82.48 2,431,095 +0.25(+0.30%)
Sep 18, 2015 81.74 83.30 80.79 82.23 3,620,390 -0.86(-1.03%)
Sep 17, 2015 82.90 84.89 82.37 83.09 3,072,924 +0.07(+0.09%)
Sep 16, 2015 82.61 83.07 81.36 83.02 2,416,182 +0.43(+0.52%)
Sep 15, 2015 82.93 84.59 82.43 82.59 3,068,688 +0.19(+0.23%)
Sep 14, 2015 82.10 82.63 80.53 82.39 3,115,348 +1.69(+2.09%)
Sep 11, 2015 78.69 81.01 77.71 80.71 3,455,502 +1.40(+1.76%)
Sep 10, 2015 80.42 81.45 78.60 79.31 4,425,116 -1.82(-2.24%)
Sep 09, 2015 83.97 86.63 80.92 81.13 5,377,248 -1.65(-2.00%)
Sep 08, 2015 79.54 83.21 79.42 82.78 4,938,248 +5.71(+7.40%)
Sep 04, 2015 76.55 77.07 77.07 77.07 2,579,910 -1.17(-1.49%)
Sep 03, 2015 77.70 79.28 77.47 78.24 2,982,801 +0.75(+0.97%)
Sep 02, 2015 75.59 77.52 74.56 77.49 3,887,000 +2.78(+3.73%)
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.