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 (%)
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%)
Apr 01, 2015 91.35 91.94 89.60 91.12 3,615,267 -0.56(-0.61%)
Mar 31, 2015 92.88 93.68 91.50 91.68 2,765,917 -1.89(-2.02%)
Mar 30, 2015 92.28 94.99 92.28 93.57 4,085,369 +2.29(+2.51%)
Mar 27, 2015 89.91 91.93 88.83 91.28 5,465,913 +2.21(+2.48%)
Mar 26, 2015 87.70 90.44 87.09 89.06 9,574,568 -2.42(-2.65%)
Mar 25, 2015 95.39 95.42 90.05 91.49 6,463,128 -3.55(-3.74%)
Mar 24, 2015 95.92 96.09 94.45 95.04 3,536,921 -0.78(-0.81%)
Mar 23, 2015 98.81 99.11 95.82 95.82 3,592,196 -2.87(-2.91%)
Mar 20, 2015 97.59 99.09 96.83 98.68 3,729,681 +2.48(+2.57%)
Mar 19, 2015 96.34 97.24 95.64 96.21 2,008,706 -0.04(-0.04%)
Mar 18, 2015 94.51 96.72 94.24 96.24 3,022,773 +1.40(+1.47%)
Mar 17, 2015 94.27 95.23 93.99 94.85 2,963,448 -0.49(-0.52%)
Mar 16, 2015 95.92 95.94 94.22 95.34 4,331,399 -0.27(-0.28%)
Mar 13, 2015 91.17 96.03 91.03 95.61 9,055,482 +5.56(+6.17%)
Mar 12, 2015 88.24 90.15 88.18 90.05 2,581,653 +0.58(+0.64%)
Mar 11, 2015 89.59 89.96 88.94 89.48 2,361,357 +0.37(+0.41%)
Mar 10, 2015 89.73 89.98 88.71 89.11 3,382,517 -1.07(-1.19%)
Mar 09, 2015 89.47 90.61 89.47 90.18 3,895,731 +0.22(+0.24%)
Mar 06, 2015 90.25 90.46 89.13 89.96 4,007,737 -0.17(-0.19%)
Mar 05, 2015 91.35 92.13 89.83 90.13 4,225,498 -0.73(-0.80%)
Mar 04, 2015 89.57 90.98 88.89 90.86 3,722,491 +0.68(+0.75%)
Mar 03, 2015 91.30 91.43 89.24 90.19 8,018,066 -0.76(-0.83%)
Mar 02, 2015 86.87 91.26 86.80 90.95 26,124,104 +13.40(+17.27%)
Feb 27, 2015 77.96 78.50 77.21 77.55 1,813,827 -0.06(-0.08%)
Feb 26, 2015 77.57 78.60 76.84 77.61 2,014,907 +0.06(+0.08%)
Feb 25, 2015 78.11 78.34 77.16 77.55 1,744,924 -0.93(-1.18%)
Feb 24, 2015 77.34 78.50 76.39 78.48 2,463,486 +1.29(+1.67%)
Feb 23, 2015 77.28 77.36 76.39 77.19 2,066,836 -0.15(-0.19%)
Feb 20, 2015 78.20 78.29 76.87 77.34 2,303,096 -0.92(-1.18%)
Feb 19, 2015 77.81 78.28 76.99 78.26 2,368,249 +0.28(+0.36%)
Feb 18, 2015 77.21 78.08 76.36 77.97 2,320,266 +1.50(+1.96%)
Feb 17, 2015 77.65 77.90 76.19 76.48 2,962,365 -0.98(-1.26%)
Feb 13, 2015 78.69 77.45 77.45 77.45 2,977,281 -0.55(-0.70%)
Feb 12, 2015 76.22 78.04 76.22 78.00 3,092,380 +1.40(+1.82%)
Feb 11, 2015 74.99 76.71 74.60 76.60 3,489,648 +1.74(+2.32%)
Feb 10, 2015 74.73 74.91 73.55 74.87 3,365,102 +0.90(+1.22%)
Feb 09, 2015 74.94 75.18 71.88 73.96 4,007,970 -1.21(-1.60%)
Feb 06, 2015 72.10 76.22 71.64 75.17 6,700,767 +3.67(+5.14%)
Feb 05, 2015 73.08 73.76 70.87 71.50 7,268,191 -1.35(-1.86%)
Feb 04, 2015 72.23 73.44 72.01 72.85 5,232,779 +0.01(+0.01%)
Feb 03, 2015 70.93 72.91 70.69 72.84 3,182,540 +1.71(+2.40%)
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.