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 (%)
May 31, 2016 84.72 86.26 84.23 86.26 31,956,492 +2.16(+2.57%)
May 27, 2016 83.41 84.09 84.09 84.09 3,243,538 +0.72(+0.87%)
May 26, 2016 83.52 84.42 83.02 83.37 2,768,357 -0.57(-0.67%)
May 25, 2016 84.15 84.71 83.07 83.94 3,204,806 +0.34(+0.40%)
May 24, 2016 82.48 83.90 81.47 83.60 5,714,770 +2.39(+2.95%)
May 23, 2016 81.71 82.50 81.08 81.21 2,824,286 +0.52(+0.64%)
May 20, 2016 79.88 81.07 79.42 80.69 4,545,591 +1.79(+2.27%)
May 19, 2016 79.44 80.19 78.09 78.90 2,237,512 -0.55(-0.69%)
May 18, 2016 77.56 79.89 77.19 79.45 4,094,811 +2.08(+2.69%)
May 17, 2016 78.19 78.43 76.94 77.36 2,436,014 -0.20(-0.26%)
May 16, 2016 77.40 78.45 76.68 77.57 2,995,892 +1.73(+2.29%)
May 13, 2016 76.31 77.35 75.76 75.83 3,025,553 -0.16(-0.22%)
May 12, 2016 78.08 78.51 74.81 76.00 4,680,804 -2.14(-2.73%)
May 11, 2016 78.09 79.30 78.07 78.13 1,724,949 -0.44(-0.56%)
May 10, 2016 77.91 78.86 77.79 78.57 2,188,152 +0.94(+1.21%)
May 09, 2016 78.08 78.96 77.20 77.63 2,460,338 -0.29(-0.37%)
May 06, 2016 77.54 78.81 76.91 77.92 3,026,811 +0.11(+0.14%)
May 05, 2016 78.41 78.73 77.44 77.81 5,455,373 +1.30(+1.69%)
May 04, 2016 77.26 78.09 76.42 76.52 3,662,829 -1.51(-1.93%)
May 03, 2016 78.20 78.53 77.15 78.02 3,858,811 -0.79(-1.01%)
May 02, 2016 77.70 79.06 77.02 78.82 4,014,186 +0.97(+1.24%)
Apr 29, 2016 78.73 78.89 76.35 77.85 8,815,738 -0.54(-0.69%)
Apr 28, 2016 80.56 83.23 77.85 78.39 6,016,069 -2.80(-3.45%)
Apr 27, 2016 78.51 81.23 78.45 81.19 7,178,027 +2.05(+2.60%)
Apr 26, 2016 79.54 81.97 78.35 79.14 19,905,578 +3.06(+4.02%)
Apr 25, 2016 76.49 77.30 74.75 76.08 4,992,910 -0.96(-1.24%)
Apr 22, 2016 76.45 77.96 75.58 77.04 3,708,934 +0.23(+0.30%)
Apr 21, 2016 77.44 77.57 76.46 76.81 1,763,730 -0.79(-1.02%)
Apr 20, 2016 76.32 78.15 75.84 77.60 3,299,487 +1.94(+2.56%)
Apr 19, 2016 76.74 76.99 74.81 75.67 3,296,803 -1.13(-1.47%)
Apr 18, 2016 76.70 77.30 76.33 76.80 3,314,551 -0.23(-0.30%)
Apr 15, 2016 77.07 77.54 76.68 77.03 5,852,997 -1.01(-1.30%)
Apr 14, 2016 76.97 78.16 76.44 78.04 6,156,887 +0.40(+0.52%)
Apr 13, 2016 76.18 78.00 75.86 77.64 4,553,142 +2.15(+2.85%)
Apr 12, 2016 76.22 76.22 74.52 75.48 2,806,170 -0.26(-0.35%)
Apr 11, 2016 76.26 76.91 75.71 75.75 2,858,426 +0.22(+0.29%)
Apr 08, 2016 76.23 77.21 75.10 75.53 3,812,249 +1.35(+1.82%)
Apr 07, 2016 75.31 75.49 73.93 74.18 2,321,460 -1.61(-2.12%)
Apr 06, 2016 73.50 75.92 73.50 75.79 2,024,790 +1.73(+2.34%)
Apr 05, 2016 73.57 74.66 73.39 74.05 2,057,563 -0.41(-0.55%)
Apr 04, 2016 74.12 75.29 73.82 74.46 2,192,589 -0.44(-0.59%)
Apr 01, 2016 73.22 75.03 73.07 74.90 2,787,271 +0.89(+1.21%)
Mar 31, 2016 74.53 74.79 73.49 74.01 4,414,828 -0.62(-0.83%)
Mar 30, 2016 73.93 74.95 73.89 74.63 5,232,548 +0.05(+0.07%)
Mar 29, 2016 73.43 74.83 72.52 74.57 3,041,897 +0.75(+1.01%)
Mar 28, 2016 74.41 74.64 72.97 73.82 1,535,796 -0.35(-0.47%)
Mar 24, 2016 73.49 74.17 74.17 74.17 3,005,276 +0.03(+0.04%)
Mar 23, 2016 76.00 76.08 74.07 74.14 2,238,278 -1.68(-2.22%)
Mar 22, 2016 74.58 75.88 74.30 75.82 2,144,269 +0.28(+0.37%)
Mar 21, 2016 75.48 76.31 74.77 75.54 2,344,813 -0.58(-0.76%)
Mar 18, 2016 74.35 76.20 74.16 76.11 4,842,804 +1.97(+2.66%)
Mar 17, 2016 72.26 74.31 72.26 74.14 4,116,409 +1.21(+1.66%)
Mar 16, 2016 71.61 73.12 71.38 72.93 4,754,545 +0.75(+1.04%)
Mar 15, 2016 71.66 72.32 70.52 72.18 4,389,176 +0.24(+0.33%)
Mar 14, 2016 71.20 72.33 70.70 71.94 2,599,484 +0.65(+0.91%)
Mar 11, 2016 71.21 71.56 70.49 71.29 4,320,704 +0.80(+1.14%)
Mar 10, 2016 70.67 71.60 68.82 70.49 2,954,833 +0.45(+0.64%)
Mar 09, 2016 68.98 70.27 67.92 70.04 3,071,594 +1.14(+1.66%)
Mar 08, 2016 69.57 70.10 68.03 68.90 3,182,550 -1.37(-1.95%)
Mar 07, 2016 69.90 71.50 68.87 70.27 4,079,342 +0.32(+0.46%)
Mar 04, 2016 69.07 71.60 68.82 69.95 4,687,183 +1.93(+2.83%)
Mar 03, 2016 69.06 69.13 67.19 68.03 2,927,893 -0.94(-1.36%)
Mar 02, 2016 67.78 69.30 67.76 68.97 3,278,490 +1.20(+1.78%)
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.