Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.47 +1.03 (+0.42%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 93.15 93.95 91.77 91.95 2,757,861 -1.90(-2.02%)
Mar 30, 2015 92.55 95.27 92.55 93.84 4,073,470 +2.30(+2.51%)
Mar 27, 2015 90.17 92.20 89.09 91.54 5,449,993 +2.22(+2.48%)
Mar 26, 2015 87.96 90.70 87.35 89.32 9,546,682 -2.43(-2.65%)
Mar 25, 2015 95.66 95.70 90.31 91.75 6,444,304 -3.56(-3.74%)
Mar 24, 2015 96.21 96.37 94.72 95.32 3,526,619 -0.78(-0.81%)
Mar 23, 2015 99.10 99.40 96.10 96.10 3,581,734 -2.88(-2.91%)
Mar 20, 2015 97.87 99.38 97.11 98.97 3,718,818 +2.48(+2.57%)
Mar 19, 2015 96.62 97.52 95.92 96.49 2,002,855 -0.04(-0.04%)
Mar 18, 2015 94.79 97.00 94.51 96.53 3,013,969 +1.40(+1.47%)
Mar 17, 2015 94.55 95.51 94.26 95.12 2,954,816 -0.49(-0.52%)
Mar 16, 2015 96.20 96.22 94.49 95.62 4,318,783 -0.27(-0.28%)
Mar 13, 2015 91.43 96.31 91.29 95.89 9,029,108 +5.57(+6.17%)
Mar 12, 2015 88.50 90.42 88.44 90.31 2,574,133 +0.58(+0.64%)
Mar 11, 2015 89.85 90.22 89.20 89.74 2,354,479 +0.37(+0.41%)
Mar 10, 2015 89.99 90.24 88.97 89.37 3,372,665 -1.07(-1.19%)
Mar 09, 2015 89.73 90.87 89.73 90.44 3,884,384 +0.22(+0.24%)
Mar 06, 2015 90.52 90.73 89.39 90.22 3,996,064 -0.17(-0.19%)
Mar 05, 2015 91.62 92.40 90.09 90.40 4,213,191 -0.73(-0.80%)
Mar 04, 2015 89.83 91.25 89.15 91.13 3,711,649 +0.68(+0.75%)
Mar 03, 2015 91.57 91.70 89.50 90.45 7,994,712 -0.76(-0.83%)
Mar 02, 2015 87.13 91.52 87.05 91.21 26,048,014 +13.44(+17.27%)
Feb 27, 2015 78.18 78.73 77.43 77.78 1,808,544 -0.06(-0.08%)
Feb 26, 2015 77.80 78.83 77.07 77.84 2,009,039 +0.06(+0.08%)
Feb 25, 2015 78.34 78.57 77.39 77.78 1,739,841 -0.93(-1.18%)
Feb 24, 2015 77.56 78.72 76.61 78.71 2,456,311 +1.29(+1.67%)
Feb 23, 2015 77.51 77.59 76.62 77.41 2,060,816 -0.15(-0.19%)
Feb 20, 2015 78.43 78.51 77.09 77.56 2,296,388 -0.93(-1.18%)
Feb 19, 2015 78.04 78.51 77.21 78.49 2,361,351 +0.28(+0.36%)
Feb 18, 2015 77.43 78.31 76.58 78.20 2,313,508 +1.50(+1.96%)
Feb 17, 2015 77.87 78.13 76.42 76.70 2,953,737 -0.98(-1.26%)
Feb 13, 2015 78.92 77.68 77.68 77.68 2,968,609 -0.55(-0.70%)
Feb 12, 2015 76.44 78.27 76.44 78.23 3,083,374 +1.40(+1.82%)
Feb 11, 2015 75.21 76.93 74.81 76.83 3,479,484 +1.74(+2.32%)
Feb 10, 2015 74.95 75.12 73.77 75.09 3,355,301 +0.91(+1.22%)
Feb 09, 2015 75.16 75.40 72.09 74.18 3,996,297 -1.21(-1.60%)
Feb 06, 2015 72.31 76.44 71.85 75.39 6,681,250 +3.68(+5.14%)
Feb 05, 2015 73.29 73.98 71.08 71.71 7,247,022 -1.36(-1.86%)
Feb 04, 2015 72.44 73.65 72.22 73.06 5,217,538 +0.01(+0.01%)
Feb 03, 2015 71.14 73.12 70.89 73.05 3,173,270 +1.71(+2.40%)
Feb 02, 2015 73.23 73.54 69.78 71.34 3,417,169 -1.35(-1.85%)
Jan 30, 2015 73.03 73.48 71.60 72.69 2,680,672 -0.49(-0.66%)
Jan 29, 2015 72.74 73.71 70.46 73.17 3,553,760 +0.68(+0.94%)
Jan 28, 2015 74.03 75.25 72.01 72.49 6,084,732 +1.01(+1.41%)
Jan 27, 2015 71.46 72.27 71.07 71.48 2,987,714 -1.00(-1.38%)
Jan 26, 2015 73.25 73.25 71.59 72.49 3,114,696 -1.02(-1.38%)
Jan 23, 2015 72.31 74.36 71.59 73.50 3,038,621 +1.07(+1.48%)
Jan 22, 2015 72.98 73.29 70.48 72.43 4,141,849 -0.22(-0.30%)
Jan 21, 2015 72.62 73.44 71.88 72.65 2,847,490 +0.48(+0.66%)
Jan 20, 2015 72.69 72.69 70.89 72.17 3,367,154 +0.80(+1.12%)
Jan 16, 2015 70.03 71.39 69.44 71.38 3,993,366 +1.19(+1.70%)
Jan 15, 2015 73.48 73.98 69.98 70.19 5,229,665 -3.17(-4.32%)
Jan 14, 2015 71.48 73.73 70.62 73.36 4,377,520 +0.76(+1.05%)
Jan 13, 2015 74.21 75.82 71.98 72.60 4,079,141 -1.02(-1.38%)
Jan 12, 2015 74.21 74.47 71.78 73.61 3,194,111 +0.03(+0.04%)
Jan 09, 2015 71.78 74.18 71.75 73.59 5,577,806 +2.27(+3.19%)
Jan 08, 2015 69.18 71.55 69.11 71.31 2,915,319 +3.22(+4.72%)
Jan 07, 2015 66.92 68.69 66.92 68.10 2,960,723 +1.79(+2.69%)
Jan 06, 2015 69.17 69.42 66.15 66.31 4,476,031 -3.32(-4.76%)
Jan 05, 2015 70.46 70.54 69.13 69.63 4,289,281 -0.74(-1.05%)
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.