Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 78.61 79.38 77.06 77.61 3,237,754 -1.91(-2.40%)
Aug 28, 2015 78.84 80.04 78.69 79.51 2,113,334 +0.08(+0.10%)
Aug 27, 2015 80.36 80.91 77.90 79.43 5,929,089 +1.49(+1.91%)
Aug 26, 2015 77.45 78.28 74.07 77.94 4,441,627 +3.83(+5.17%)
Aug 25, 2015 76.45 77.69 73.93 74.11 6,244,407 +1.45(+1.99%)
Aug 24, 2015 67.47 76.86 66.05 72.66 9,998,697 -0.98(-1.33%)
Aug 21, 2015 71.94 76.07 75.19 73.64 6,861,501 -1.55(-2.06%)
Aug 20, 2015 78.99 78.99 74.95 75.19 7,685,957 -4.57(-5.73%)
Aug 19, 2015 81.60 82.13 79.24 79.77 5,736,073 -1.22(-1.51%)
Aug 18, 2015 84.01 84.52 80.63 80.99 5,112,572 -2.97(-3.54%)
Aug 17, 2015 83.28 84.04 82.48 83.96 4,393,025 -0.04(-0.04%)
Aug 14, 2015 85.86 86.00 83.78 84.00 3,435,839 -1.86(-2.17%)
Aug 13, 2015 85.65 86.56 84.28 85.86 3,994,665 -0.16(-0.19%)
Aug 12, 2015 85.19 86.99 82.56 86.02 8,756,174 -2.25(-2.55%)
Aug 11, 2015 89.41 89.84 87.45 88.27 3,915,940 -2.75(-3.02%)
Aug 10, 2015 88.76 91.20 88.39 91.02 2,845,624 +2.70(+3.05%)
Aug 07, 2015 87.35 88.49 86.19 88.32 2,367,789 +0.56(+0.64%)
Aug 06, 2015 89.36 89.39 85.48 87.76 3,813,290 -1.18(-1.33%)
Aug 05, 2015 87.35 89.65 87.10 88.95 3,163,552 +1.60(+1.83%)
Aug 04, 2015 87.99 89.45 85.87 87.35 5,888,323 -2.47(-2.75%)
Aug 03, 2015 88.44 89.98 87.81 89.82 3,070,205 +0.90(+1.01%)
Jul 31, 2015 89.24 91.92 88.68 88.92 5,419,655 -0.81(-0.90%)
Jul 30, 2015 88.01 90.44 86.36 89.73 7,116,467 +5.56(+6.61%)
Jul 29, 2015 83.66 85.67 82.66 84.16 4,345,576 +0.70(+0.83%)
Jul 28, 2015 82.02 84.38 80.10 83.46 3,692,567 +2.59(+3.20%)
Jul 27, 2015 81.55 82.02 79.70 80.88 3,478,699 -1.89(-2.28%)
Jul 24, 2015 86.19 86.63 82.58 82.77 3,911,225 -2.49(-2.92%)
Jul 23, 2015 84.70 86.61 84.35 85.26 5,399,476 +2.49(+3.01%)
Jul 22, 2015 79.95 83.05 78.59 82.77 8,994,966 -1.94(-2.29%)
Jul 21, 2015 82.43 84.79 82.39 84.71 4,004,272 +2.19(+2.66%)
Jul 20, 2015 84.19 84.19 82.19 82.52 3,159,435 -1.16(-1.39%)
Jul 17, 2015 84.51 84.90 82.21 83.68 3,858,092 -0.47(-0.56%)
Jul 16, 2015 85.70 85.91 83.09 84.15 5,431,325 -1.00(-1.17%)
Jul 15, 2015 86.86 87.08 85.03 85.15 3,915,163 -1.71(-1.96%)
Jul 14, 2015 84.80 87.48 84.80 86.86 4,086,366 +2.70(+3.20%)
Jul 13, 2015 86.09 86.60 83.45 84.16 4,708,104 -0.85(-1.00%)
Jul 10, 2015 84.11 86.09 84.11 85.01 5,285,471 +2.04(+2.45%)
Jul 09, 2015 86.18 87.08 82.30 82.98 5,969,380 -1.58(-1.87%)
Jul 08, 2015 86.87 87.42 83.82 84.56 6,894,541 -3.88(-4.39%)
Jul 07, 2015 88.67 89.20 83.45 88.44 5,631,722 -0.22(-0.25%)
Jul 06, 2015 88.66 90.93 87.89 88.66 2,342,666 -1.29(-1.44%)
Jul 02, 2015 89.39 89.95 89.95 89.95 1,805,670 +0.45(+0.50%)
Jul 01, 2015 92.11 92.75 89.13 89.51 2,202,549 -0.52(-0.58%)
Jun 30, 2015 90.20 90.92 87.82 90.03 3,944,027 +0.64(+0.72%)
Jun 29, 2015 90.10 91.63 88.23 89.39 3,457,847 -2.77(-3.00%)
Jun 26, 2015 93.46 94.32 91.83 92.15 3,059,730 -1.93(-2.05%)
Jun 25, 2015 94.77 95.19 93.70 94.08 1,492,044 -0.29(-0.31%)
Jun 24, 2015 94.82 95.53 94.16 94.37 2,144,742 -0.44(-0.46%)
Jun 23, 2015 96.59 96.90 94.14 94.81 2,772,763 -1.08(-1.13%)
Jun 22, 2015 96.99 97.58 95.11 95.89 2,253,965 -0.02(-0.02%)
Jun 19, 2015 96.45 96.71 94.43 95.91 4,092,919 -0.51(-0.53%)
Jun 18, 2015 93.72 97.70 93.72 96.43 3,225,303 +2.75(+2.94%)
Jun 17, 2015 94.62 95.23 93.52 93.67 2,116,514 -0.89(-0.95%)
Jun 16, 2015 94.65 94.85 93.17 94.57 2,229,511 +0.33(+0.35%)
Jun 15, 2015 94.13 94.58 92.99 94.24 2,900,801 -0.94(-0.98%)
Jun 12, 2015 94.91 95.78 94.81 95.17 1,787,671 -0.81(-0.84%)
Jun 11, 2015 96.22 96.81 95.06 95.98 1,701,081 -0.57(-0.59%)
Jun 10, 2015 97.47 97.47 95.89 96.55 2,609,809 +1.38(+1.44%)
Jun 09, 2015 94.57 95.52 92.73 95.17 3,240,398 -0.02(-0.02%)
Jun 08, 2015 98.11 98.21 94.79 95.19 3,059,747 -2.88(-2.94%)
Jun 05, 2015 97.55 98.69 97.09 98.07 2,482,707 +0.22(+0.22%)
Jun 04, 2015 98.78 99.61 97.10 97.86 3,171,721 -1.37(-1.38%)
Jun 03, 2015 102.44 102.65 99.16 99.22 3,214,541 -2.20(-2.17%)
Jun 02, 2015 102.12 102.43 100.13 101.42 3,322,931 -1.24(-1.21%)
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.