Skip to main content

Nxp Semiconductors (NQ: NXPI )

240.73 +9.22 (+3.98%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 72.76 73.21 71.34 72.43 2,690,339 -0.48(-0.66%)
Jan 29, 2015 72.48 73.45 70.21 72.91 3,566,575 +0.68(+0.94%)
Jan 28, 2015 73.76 74.98 71.75 72.23 6,106,673 +1.00(+1.41%)
Jan 27, 2015 71.20 72.01 70.81 71.23 2,998,487 -1.00(-1.38%)
Jan 26, 2015 72.98 72.98 71.33 72.23 3,125,927 -1.01(-1.38%)
Jan 23, 2015 72.05 74.10 71.33 73.24 3,049,578 +1.07(+1.48%)
Jan 22, 2015 72.72 73.03 70.23 72.17 4,156,784 -0.22(-0.30%)
Jan 21, 2015 72.36 73.17 71.62 72.39 2,857,758 +0.47(+0.66%)
Jan 20, 2015 72.43 72.43 70.64 71.92 3,379,296 +0.79(+1.12%)
Jan 16, 2015 69.78 71.13 69.19 71.12 4,007,766 +1.19(+1.70%)
Jan 15, 2015 73.21 73.71 69.72 69.93 5,248,523 -3.16(-4.32%)
Jan 14, 2015 71.22 73.47 70.36 73.09 4,393,305 +0.76(+1.05%)
Jan 13, 2015 73.94 75.55 71.72 72.34 4,093,850 -1.01(-1.38%)
Jan 12, 2015 73.94 74.21 71.52 73.35 3,205,628 +0.03(+0.04%)
Jan 09, 2015 71.52 73.91 71.50 73.32 5,597,919 +2.26(+3.19%)
Jan 08, 2015 68.93 71.29 68.86 71.06 2,925,831 +3.20(+4.72%)
Jan 07, 2015 66.68 68.45 66.68 67.85 2,971,399 +1.78(+2.69%)
Jan 06, 2015 68.92 69.17 65.91 66.07 4,492,171 -3.30(-4.76%)
Jan 05, 2015 70.21 70.29 68.88 69.38 4,304,747 -0.74(-1.05%)
Jan 02, 2015 69.89 71.09 68.65 70.12 2,811,583 +0.37(+0.54%)
Dec 31, 2014 68.98 69.74 69.74 69.74 2,421,069 +0.75(+1.09%)
Dec 30, 2014 69.30 69.54 68.03 68.99 2,014,727 -0.64(-0.92%)
Dec 29, 2014 70.39 70.39 69.30 69.63 1,704,504 -0.31(-0.44%)
Dec 26, 2014 70.07 70.65 69.62 69.94 841,873 -0.11(-0.16%)
Dec 24, 2014 69.85 70.06 70.06 70.06 760,794 +0.43(+0.62%)
Dec 23, 2014 71.02 71.18 69.55 69.62 1,637,330 -0.93(-1.32%)
Dec 22, 2014 69.91 70.96 69.75 70.56 1,446,293 +0.73(+1.05%)
Dec 19, 2014 71.21 71.35 69.26 69.82 2,914,340 -1.21(-1.71%)
Dec 18, 2014 70.77 71.14 69.72 71.04 3,175,004 +2.18(+3.17%)
Dec 17, 2014 66.92 68.98 65.97 68.86 2,317,568 +2.50(+3.77%)
Dec 16, 2014 65.16 68.64 64.22 66.36 4,083,461 +0.51(+0.78%)
Dec 15, 2014 67.79 68.00 65.21 65.84 3,968,273 -1.15(-1.72%)
Dec 12, 2014 67.32 68.42 66.40 66.99 2,574,747 -1.42(-2.08%)
Dec 11, 2014 69.49 70.18 68.20 68.42 2,410,739 -0.18(-0.26%)
Dec 10, 2014 69.93 70.56 68.46 68.60 2,797,274 -1.49(-2.13%)
Dec 09, 2014 68.61 70.35 68.02 70.09 2,844,246 +0.61(+0.88%)
Dec 08, 2014 70.29 71.09 68.87 69.48 2,629,367 -1.02(-1.45%)
Dec 05, 2014 69.83 70.84 69.40 70.50 2,733,469 +1.00(+1.43%)
Dec 04, 2014 70.39 70.47 68.78 69.51 3,570,990 -0.65(-0.92%)
Dec 03, 2014 69.53 70.52 69.18 70.15 4,025,095 +1.36(+1.98%)
Dec 02, 2014 68.55 69.11 67.68 68.79 3,941,568 -0.47(-0.69%)
Dec 01, 2014 70.87 71.19 68.66 69.27 3,672,548 -1.76(-2.48%)
Nov 28, 2014 71.07 71.51 70.30 71.03 1,342,793 -0.04(-0.05%)
Nov 26, 2014 69.36 71.07 71.07 71.07 3,288,999 +1.55(+2.23%)
Nov 25, 2014 70.46 71.02 69.38 69.51 8,868,255 -0.03(-0.04%)
Nov 24, 2014 68.35 70.02 68.07 69.54 4,363,292 +1.21(+1.78%)
Nov 21, 2014 68.89 69.23 67.38 68.33 3,303,399 +0.65(+0.96%)
Nov 20, 2014 66.37 68.39 65.54 67.68 2,587,595 +1.04(+1.56%)
Nov 19, 2014 67.90 68.53 66.53 66.64 3,051,498 -1.41(-2.08%)
Nov 18, 2014 67.43 68.76 67.39 68.05 3,460,213 +0.16(+0.24%)
Nov 17, 2014 67.38 68.42 67.36 67.89 3,604,826 +0.58(+0.87%)
Nov 14, 2014 66.16 67.41 64.93 67.31 2,231,344 +1.05(+1.58%)
Nov 13, 2014 67.10 68.28 65.74 66.26 2,467,129 -0.75(-1.12%)
Nov 12, 2014 67.03 67.31 65.93 67.00 2,345,492 -0.40(-0.60%)
Nov 11, 2014 67.40 68.16 66.76 67.41 2,616,229 -0.50(-0.74%)
Nov 10, 2014 67.48 68.23 67.28 67.91 2,432,959 +0.78(+1.16%)
Nov 07, 2014 67.10 67.73 65.53 67.13 3,991,026 +0.06(+0.10%)
Nov 06, 2014 66.78 68.41 66.78 67.07 5,167,969 +0.10(+0.15%)
Nov 05, 2014 64.36 67.18 64.36 66.97 8,944,925 +3.37(+5.30%)
Nov 04, 2014 62.60 63.73 62.29 63.60 3,583,232 +0.38(+0.61%)
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.