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 (%)
Jun 30, 2015 89.88 90.59 87.50 89.70 3,958,250 +0.64(+0.72%)
Jun 29, 2015 89.78 91.30 87.91 89.06 3,470,317 -2.76(-3.00%)
Jun 26, 2015 93.12 93.98 91.50 91.82 3,070,763 -1.92(-2.05%)
Jun 25, 2015 94.43 94.85 93.37 93.75 1,497,424 -0.29(-0.31%)
Jun 24, 2015 94.48 95.19 93.82 94.03 2,152,476 -0.44(-0.46%)
Jun 23, 2015 96.24 96.56 93.81 94.47 2,782,762 -1.08(-1.13%)
Jun 22, 2015 96.64 97.23 94.76 95.55 2,262,093 -0.02(-0.02%)
Jun 19, 2015 96.11 96.36 94.09 95.57 4,107,678 -0.51(-0.53%)
Jun 18, 2015 93.39 97.35 93.39 96.08 3,236,934 +2.74(+2.94%)
Jun 17, 2015 94.28 94.89 93.18 93.34 2,124,146 -0.89(-0.95%)
Jun 16, 2015 94.31 94.51 92.84 94.23 2,237,550 +0.33(+0.35%)
Jun 15, 2015 93.79 94.24 92.65 93.90 2,911,262 -0.93(-0.98%)
Jun 12, 2015 94.57 95.43 94.47 94.83 1,794,118 -0.80(-0.84%)
Jun 11, 2015 95.87 96.46 94.72 95.63 1,707,215 -0.57(-0.59%)
Jun 10, 2015 97.12 97.12 95.55 96.20 2,619,220 +1.37(+1.45%)
Jun 09, 2015 94.23 95.18 92.40 94.83 3,252,083 -0.02(-0.02%)
Jun 08, 2015 97.76 97.85 94.45 94.85 3,070,781 -2.87(-2.94%)
Jun 05, 2015 97.20 98.34 96.74 97.72 2,491,660 +0.21(+0.22%)
Jun 04, 2015 98.43 99.25 96.75 97.51 3,183,158 -1.36(-1.38%)
Jun 03, 2015 102.07 102.28 98.80 98.87 3,226,133 -2.19(-2.17%)
Jun 02, 2015 101.75 102.06 99.77 101.06 3,334,913 -1.23(-1.21%)
Jun 01, 2015 103.43 103.98 101.71 102.29 2,978,036 -0.25(-0.24%)
May 29, 2015 101.21 103.05 100.60 102.54 3,938,365 +1.33(+1.32%)
May 28, 2015 101.80 103.01 100.12 101.20 5,496,313 +0.07(+0.07%)
May 27, 2015 97.85 101.53 97.79 101.13 4,492,667 +3.40(+3.48%)
May 26, 2015 98.55 98.63 96.63 97.73 3,270,709 -0.17(-0.17%)
May 22, 2015 97.80 97.90 97.90 97.90 3,069,674 +0.35(+0.36%)
May 21, 2015 93.89 97.62 92.75 97.55 5,383,717 +3.57(+3.80%)
May 20, 2015 93.95 94.95 93.07 93.98 1,911,817 +0.08(+0.09%)
May 19, 2015 94.55 96.55 93.15 93.90 3,103,229 -0.29(-0.31%)
May 18, 2015 93.95 94.48 93.25 94.19 1,918,163 +0.36(+0.38%)
May 15, 2015 94.40 94.54 92.95 93.83 2,468,836 +0.05(+0.06%)
May 14, 2015 93.68 94.09 92.76 93.78 2,081,382 +0.93(+1.00%)
May 13, 2015 93.39 94.25 92.72 92.85 2,249,499 -0.13(-0.14%)
May 12, 2015 95.11 95.17 92.87 92.97 2,503,650 -1.64(-1.73%)
May 11, 2015 95.09 95.86 94.26 94.61 2,637,138 -0.37(-0.39%)
May 08, 2015 93.18 95.73 92.77 94.98 4,925,785 +2.96(+3.22%)
May 07, 2015 90.32 92.12 90.03 92.02 3,001,833 +2.06(+2.28%)
May 06, 2015 89.06 90.16 88.10 89.97 2,645,999 +0.96(+1.08%)
May 05, 2015 90.71 91.48 88.86 89.01 3,214,923 -2.46(-2.69%)
May 04, 2015 92.46 92.87 90.40 91.47 2,679,369 -0.79(-0.85%)
May 01, 2015 87.64 93.43 87.64 92.25 5,216,133 +4.45(+5.07%)
Apr 30, 2015 88.74 91.20 87.37 87.80 6,840,445 +0.64(+0.73%)
Apr 29, 2015 87.93 88.05 86.37 87.16 3,023,623 -0.73(-0.83%)
Apr 28, 2015 88.64 88.96 85.37 87.90 3,596,845 -0.65(-0.73%)
Apr 27, 2015 88.34 89.65 87.90 88.54 3,209,450 +1.46(+1.68%)
Apr 24, 2015 90.22 90.40 85.65 87.08 7,333,797 -2.97(-3.30%)
Apr 23, 2015 91.26 92.26 89.84 90.05 4,985,715 -3.75(-4.00%)
Apr 22, 2015 92.95 94.20 91.73 93.81 1,625,435 +1.32(+1.43%)
Apr 21, 2015 93.11 93.17 91.99 92.48 1,475,565 +0.19(+0.21%)
Apr 20, 2015 91.88 93.36 91.46 92.29 1,914,761 +1.19(+1.30%)
Apr 17, 2015 91.47 92.05 90.54 91.10 2,269,023 -1.74(-1.87%)
Apr 16, 2015 92.21 93.66 91.86 92.84 2,023,619 +0.80(+0.87%)
Apr 15, 2015 90.71 92.24 90.71 92.03 2,615,240 +1.94(+2.15%)
Apr 14, 2015 91.47 91.82 89.34 90.10 2,286,012 -1.52(-1.66%)
Apr 13, 2015 92.47 92.99 90.66 91.61 1,715,062 -0.96(-1.04%)
Apr 10, 2015 93.86 93.98 92.18 92.57 1,606,196 -0.69(-0.74%)
Apr 09, 2015 92.43 93.42 92.17 93.27 1,524,684 +0.22(+0.24%)
Apr 08, 2015 92.26 94.03 91.72 93.05 2,252,749 +1.35(+1.47%)
Apr 07, 2015 91.15 92.99 91.15 91.70 3,607,363 +0.38(+0.42%)
Apr 06, 2015 89.21 91.40 88.75 91.31 3,543,917 +0.63(+0.70%)
Apr 02, 2015 91.27 90.68 90.68 90.68 2,143,769 -0.44(-0.48%)
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.