Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.99 +1.55 (+0.63%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 96.63 97.00 96.54 96.95 2,236,147 +0.27(+0.28%)
Apr 27, 2017 96.72 96.79 96.54 96.67 2,160,874 -0.02(-0.02%)
Apr 26, 2017 96.36 96.81 96.36 96.69 3,081,265 +0.24(+0.25%)
Apr 25, 2017 96.13 96.52 96.08 96.45 2,457,794 +0.40(+0.42%)
Apr 24, 2017 95.80 96.18 95.72 96.05 1,794,061 +0.38(+0.39%)
Apr 21, 2017 95.76 95.76 95.45 95.67 1,977,825 -0.06(-0.07%)
Apr 20, 2017 95.76 95.81 95.25 95.74 3,167,887 +0.18(+0.19%)
Apr 19, 2017 94.89 95.73 94.79 95.56 3,777,623 +0.84(+0.89%)
Apr 18, 2017 94.61 94.96 94.57 94.71 1,631,016 +0.13(+0.14%)
Apr 17, 2017 94.89 95.06 94.58 94.58 2,180,406 -0.06(-0.06%)
Apr 13, 2017 95.07 95.25 94.60 94.64 2,943,183 -0.42(-0.44%)
Apr 12, 2017 95.27 95.34 95.03 95.06 3,394,999 -0.26(-0.27%)
Apr 11, 2017 95.39 95.75 95.23 95.32 2,478,298 -0.18(-0.19%)
Apr 10, 2017 95.80 95.97 95.50 95.50 2,237,422 -0.35(-0.36%)
Apr 07, 2017 95.80 96.08 95.76 95.85 4,503,372 +0.14(+0.14%)
Apr 06, 2017 96.22 96.26 95.66 95.71 4,056,775 -0.37(-0.38%)
Apr 05, 2017 96.70 96.70 95.90 96.08 4,320,911 -0.23(-0.24%)
Apr 04, 2017 96.03 96.50 95.66 96.31 8,527,036 +0.72(+0.75%)
Apr 03, 2017 95.05 95.73 94.89 95.59 3,223,312 +0.71(+0.74%)
Mar 31, 2017 95.29 95.34 94.78 94.89 3,628,852 -0.23(-0.24%)
Mar 30, 2017 94.73 95.61 94.56 95.12 1,851,071 +0.12(+0.13%)
Mar 29, 2017 94.57 95.04 94.57 95.00 1,770,270 +0.40(+0.43%)
Mar 28, 2017 94.49 94.91 94.40 94.59 1,359,429 -0.04(-0.04%)
Mar 27, 2017 94.35 94.76 94.15 94.63 1,289,521 +0.21(+0.22%)
Mar 24, 2017 94.25 94.57 94.06 94.42 2,349,005 +0.27(+0.28%)
Mar 23, 2017 94.19 94.41 94.08 94.15 1,876,808 -0.03(-0.03%)
Mar 22, 2017 94.27 94.42 94.06 94.18 2,225,966 -0.19(-0.20%)
Mar 21, 2017 94.61 94.90 94.11 94.37 3,570,625 -0.36(-0.38%)
Mar 20, 2017 94.66 94.88 94.57 94.73 1,263,314 +0.05(+0.06%)
Mar 17, 2017 94.61 94.78 94.35 94.68 3,377,668 -0.12(-0.13%)
Mar 16, 2017 95.23 95.32 94.68 94.79 4,244,743 -0.32(-0.34%)
Mar 15, 2017 95.16 95.32 95.09 95.12 2,947,607 -0.05(-0.05%)
Mar 14, 2017 95.25 95.33 95.08 95.16 1,821,035 -0.17(-0.18%)
Mar 13, 2017 95.44 95.76 95.16 95.34 3,918,563 -0.21(-0.22%)
Mar 10, 2017 95.44 95.56 95.25 95.55 3,286,397 +0.28(+0.29%)
Mar 09, 2017 95.12 95.36 95.12 95.27 3,382,979 +0.05(+0.05%)
Mar 08, 2017 95.05 95.37 95.02 95.23 6,279,927 +0.09(+0.10%)
Mar 07, 2017 95.22 95.45 94.94 95.13 3,143,399 -0.11(-0.12%)
Mar 06, 2017 94.93 95.44 94.70 95.24 1,674,633 +0.03(+0.03%)
Mar 03, 2017 95.09 95.29 94.83 95.22 1,619,225 +0.23(+0.24%)
Mar 02, 2017 94.54 95.15 94.47 94.99 4,671,149 +0.38(+0.40%)
Mar 01, 2017 94.61 94.83 94.39 94.61 1,960,981 +0.36(+0.38%)
Feb 28, 2017 94.11 94.59 93.79 94.25 1,799,944 +0.00(+0.00%)
Feb 27, 2017 94.04 94.33 94.03 94.25 961,033 -0.02(-0.02%)
Feb 24, 2017 93.69 94.30 93.69 94.27 2,349,103 +0.22(+0.23%)
Feb 23, 2017 94.11 94.33 93.93 94.05 1,492,438 -0.05(-0.06%)
Feb 22, 2017 94.06 94.33 93.88 94.11 1,720,020 +0.05(+0.05%)
Feb 21, 2017 93.70 94.20 93.70 94.06 1,668,910 +0.18(+0.20%)
Feb 17, 2017 93.88 93.88 93.88 0 -0.08(-0.09%)
Feb 16, 2017 94.11 94.19 93.89 93.96 1,167,106 -0.08(-0.09%)
Feb 15, 2017 93.74 94.19 93.74 94.04 1,881,335 +0.28(+0.29%)
Feb 14, 2017 93.51 93.96 93.43 93.77 2,343,909 +0.02(+0.02%)
Feb 13, 2017 93.60 93.96 93.37 93.75 1,592,887 +0.25(+0.26%)
Feb 10, 2017 93.29 93.80 93.28 93.50 2,324,839 +0.36(+0.38%)
Feb 09, 2017 93.51 93.67 93.10 93.14 2,176,685 -0.44(-0.47%)
Feb 08, 2017 93.03 93.65 92.63 93.58 3,729,724 +0.74(+0.80%)
Feb 07, 2017 92.27 92.85 92.08 92.84 2,963,078 +1.12(+1.22%)
Feb 06, 2017 91.54 92.82 91.46 91.72 13,795,135 +0.54(+0.59%)
Feb 03, 2017 90.76 91.22 90.67 91.18 2,007,407 +0.41(+0.45%)
Feb 02, 2017 89.94 91.07 89.94 90.77 3,763,563 +1.16(+1.29%)
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.