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 (%)
Apr 29, 2016 79.02 79.17 76.63 78.13 8,784,063 -0.54(-0.69%)
Apr 28, 2016 80.85 83.53 78.13 78.67 5,994,453 -2.81(-3.45%)
Apr 27, 2016 78.79 81.52 78.73 81.48 7,152,236 +2.06(+2.60%)
Apr 26, 2016 79.82 82.26 78.63 79.42 19,834,058 +3.07(+4.02%)
Apr 25, 2016 76.76 77.58 75.02 76.35 4,974,971 -0.96(-1.24%)
Apr 22, 2016 76.73 78.24 75.86 77.31 3,695,608 +0.23(+0.30%)
Apr 21, 2016 77.72 77.85 76.74 77.09 1,757,393 -0.80(-1.02%)
Apr 20, 2016 76.59 78.43 76.11 77.88 3,287,632 +1.94(+2.56%)
Apr 19, 2016 77.02 77.27 75.08 75.94 3,284,958 -1.14(-1.47%)
Apr 18, 2016 76.98 77.58 76.61 77.08 3,302,642 -0.23(-0.30%)
Apr 15, 2016 77.35 77.82 76.96 77.31 5,831,967 -1.02(-1.30%)
Apr 14, 2016 77.25 78.44 76.72 78.32 6,134,765 +0.40(+0.52%)
Apr 13, 2016 76.45 78.29 76.13 77.92 4,536,783 +2.16(+2.85%)
Apr 12, 2016 76.50 76.50 74.79 75.76 2,796,088 -0.27(-0.35%)
Apr 11, 2016 76.54 77.19 75.99 76.02 2,848,155 +0.22(+0.29%)
Apr 08, 2016 76.51 77.49 75.37 75.80 3,798,551 +1.36(+1.82%)
Apr 07, 2016 75.58 75.77 74.20 74.45 2,313,119 -1.61(-2.12%)
Apr 06, 2016 73.77 76.20 73.77 76.06 2,017,515 +1.74(+2.34%)
Apr 05, 2016 73.83 74.93 73.66 74.32 2,050,170 -0.41(-0.55%)
Apr 04, 2016 74.39 75.56 74.09 74.73 2,184,711 -0.44(-0.58%)
Apr 01, 2016 73.48 75.30 73.34 75.17 2,777,257 +0.90(+1.21%)
Mar 31, 2016 74.79 75.06 73.75 74.27 4,398,965 -0.62(-0.83%)
Mar 30, 2016 74.20 75.22 74.15 74.90 5,213,747 +0.05(+0.07%)
Mar 29, 2016 73.70 75.10 72.78 74.84 3,030,968 +0.75(+1.01%)
Mar 28, 2016 74.68 74.90 73.23 74.09 1,530,278 -0.35(-0.47%)
Mar 24, 2016 73.75 74.44 74.44 74.44 2,994,478 +0.03(+0.04%)
Mar 23, 2016 76.27 76.35 74.34 74.41 2,230,235 -1.69(-2.22%)
Mar 22, 2016 74.85 76.15 74.57 76.10 2,136,564 +0.28(+0.37%)
Mar 21, 2016 75.76 76.59 75.04 75.81 2,336,388 -0.58(-0.76%)
Mar 18, 2016 74.62 76.47 74.43 76.39 4,825,404 +1.98(+2.66%)
Mar 17, 2016 72.52 74.57 72.52 74.41 4,101,618 +1.22(+1.66%)
Mar 16, 2016 71.87 73.38 71.63 73.19 4,737,462 +0.75(+1.04%)
Mar 15, 2016 71.92 72.58 70.77 72.44 4,373,406 +0.24(+0.33%)
Mar 14, 2016 71.46 72.59 70.96 72.20 2,590,144 +0.65(+0.91%)
Mar 11, 2016 71.47 71.82 70.75 71.55 4,305,180 +0.81(+1.14%)
Mar 10, 2016 70.93 71.86 69.07 70.75 2,944,217 +0.45(+0.64%)
Mar 09, 2016 69.22 70.52 68.16 70.30 3,060,558 +1.15(+1.66%)
Mar 08, 2016 69.82 70.35 68.27 69.15 3,171,116 -1.37(-1.95%)
Mar 07, 2016 70.15 71.75 69.11 70.53 4,064,685 +0.32(+0.46%)
Mar 04, 2016 69.32 71.86 69.07 70.20 4,670,342 +1.93(+2.83%)
Mar 03, 2016 69.31 69.38 67.43 68.27 2,917,373 -0.94(-1.36%)
Mar 02, 2016 68.02 69.55 68.01 69.22 3,266,711 +1.21(+1.78%)
Mar 01, 2016 65.96 68.36 65.14 68.01 3,940,809 +2.74(+4.20%)
Feb 29, 2016 66.48 67.25 65.07 65.27 3,062,265 -0.91(-1.37%)
Feb 26, 2016 65.50 66.43 64.94 66.17 3,086,571 +1.22(+1.88%)
Feb 25, 2016 64.63 64.99 62.42 64.96 2,981,273 +0.82(+1.27%)
Feb 24, 2016 61.82 64.26 61.08 64.14 3,136,762 +1.62(+2.59%)
Feb 23, 2016 64.13 64.18 62.45 62.52 2,656,401 -1.53(-2.39%)
Feb 22, 2016 61.52 64.12 61.38 64.05 3,958,369 +3.15(+5.18%)
Feb 19, 2016 61.68 61.69 60.49 60.90 4,481,231 -1.04(-1.67%)
Feb 18, 2016 64.53 64.71 61.78 61.93 6,292,203 -2.52(-3.91%)
Feb 17, 2016 64.07 65.75 63.35 64.45 4,789,760 +0.83(+1.31%)
Feb 16, 2016 63.12 64.11 62.22 63.62 4,278,820 +1.96(+3.18%)
Feb 12, 2016 60.60 61.66 61.66 61.66 3,355,116 +2.04(+3.43%)
Feb 11, 2016 59.20 61.12 59.05 59.61 4,838,195 -0.99(-1.63%)
Feb 10, 2016 60.60 62.45 60.20 60.60 6,229,217 +0.56(+0.93%)
Feb 09, 2016 56.49 60.87 56.44 60.04 5,839,744 +1.41(+2.41%)
Feb 08, 2016 63.28 63.57 57.19 58.63 11,249,772 -6.14(-9.48%)
Feb 05, 2016 69.13 69.97 64.47 64.77 5,060,247 -5.14(-7.35%)
Feb 04, 2016 67.99 70.54 65.77 69.91 11,258,197 +5.07(+7.81%)
Feb 03, 2016 67.36 67.58 63.43 64.85 6,177,397 -1.92(-2.88%)
Feb 02, 2016 68.87 69.20 66.26 66.77 4,032,931 -3.17(-4.53%)
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.