Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 91.11 91.56 91.03 91.29 8,683,371 +0.20(+0.22%)
Oct 28, 2016 91.06 91.52 90.56 91.09 15,206,286 +0.64(+0.71%)
Oct 27, 2016 91.61 91.92 90.14 90.45 40,108,200 +0.38(+0.43%)
Oct 26, 2016 91.66 92.34 89.34 90.06 7,071,509 -1.81(-1.97%)
Oct 25, 2016 92.79 92.79 91.74 91.87 4,349,692 -1.10(-1.18%)
Oct 24, 2016 92.77 93.11 91.75 92.97 3,678,467 +0.12(+0.13%)
Oct 21, 2016 96.21 96.36 92.02 92.85 15,817,162 -2.54(-2.66%)
Oct 20, 2016 91.72 98.16 90.73 95.38 8,569,375 +3.16(+3.42%)
Oct 19, 2016 92.38 92.79 92.09 92.23 2,124,059 -0.57(-0.61%)
Oct 18, 2016 92.79 93.32 92.43 92.79 1,402,744 +0.70(+0.76%)
Oct 17, 2016 92.08 93.05 91.83 92.09 2,035,065 -0.47(-0.51%)
Oct 14, 2016 93.44 94.11 92.32 92.56 2,276,711 -0.40(-0.43%)
Oct 13, 2016 92.99 93.11 91.56 92.97 3,703,948 -0.82(-0.88%)
Oct 12, 2016 92.67 94.21 91.97 93.79 3,124,700 +0.74(+0.79%)
Oct 11, 2016 93.81 93.81 91.92 93.05 4,812,079 -0.82(-0.88%)
Oct 10, 2016 93.44 94.66 93.16 93.87 3,421,613 -0.15(-0.16%)
Oct 07, 2016 94.77 94.86 93.19 94.02 5,172,118 -0.46(-0.48%)
Oct 06, 2016 93.57 96.12 92.03 94.47 11,867,675 +0.90(+0.97%)
Oct 05, 2016 94.20 95.22 93.44 93.57 5,128,861 -0.67(-0.71%)
Oct 04, 2016 93.81 95.80 93.57 94.23 6,284,640 +0.43(+0.46%)
Oct 03, 2016 94.01 95.85 93.09 93.81 7,535,129 +0.68(+0.74%)
Sep 30, 2016 91.01 95.52 91.01 93.12 25,984,438 +5.38(+6.13%)
Sep 29, 2016 74.95 89.54 74.40 87.74 26,746,766 +12.67(+16.88%)
Sep 28, 2016 75.35 76.13 74.68 75.07 2,806,172 -0.17(-0.23%)
Sep 27, 2016 75.06 75.95 74.62 75.25 3,805,968 -0.09(-0.12%)
Sep 26, 2016 75.81 76.44 75.22 75.34 2,970,284 -1.25(-1.63%)
Sep 23, 2016 76.71 77.59 76.25 76.59 2,991,120 -0.45(-0.58%)
Sep 22, 2016 76.95 77.16 76.42 77.04 2,021,452 +0.92(+1.21%)
Sep 21, 2016 75.92 76.38 75.44 76.11 2,077,176 +0.54(+0.71%)
Sep 20, 2016 76.47 76.59 75.29 75.58 2,569,225 -0.18(-0.24%)
Sep 19, 2016 77.00 77.17 75.17 75.76 3,706,452 -0.69(-0.91%)
Sep 16, 2016 78.39 78.72 76.18 76.45 4,291,911 -1.63(-2.09%)
Sep 15, 2016 76.21 78.37 76.02 78.09 3,127,289 +1.82(+2.38%)
Sep 14, 2016 74.77 76.27 74.77 76.27 3,126,862 +0.96(+1.27%)
Sep 13, 2016 75.90 76.05 74.45 75.31 3,793,087 -0.37(-0.49%)
Sep 12, 2016 73.93 75.95 73.15 75.69 4,724,096 +1.38(+1.86%)
Sep 09, 2016 77.41 77.43 74.15 74.31 6,285,136 -4.10(-5.23%)
Sep 08, 2016 78.97 79.27 77.92 78.41 3,717,877 -0.66(-0.83%)
Sep 07, 2016 79.99 80.13 79.04 79.06 3,209,294 -1.11(-1.39%)
Sep 06, 2016 80.23 80.31 78.98 80.18 3,287,676 -0.29(-0.36%)
Sep 02, 2016 80.56 80.47 80.47 80.47 2,328,064 +0.18(+0.23%)
Sep 01, 2016 80.68 81.24 79.77 80.29 3,458,554 -0.06(-0.08%)
Aug 31, 2016 80.45 80.70 79.88 80.35 2,361,215 -0.44(-0.54%)
Aug 30, 2016 81.43 81.80 80.38 80.79 2,075,500 -0.40(-0.49%)
Aug 29, 2016 80.96 81.75 80.95 81.19 1,741,719 +0.41(+0.51%)
Aug 26, 2016 79.95 81.51 79.74 80.78 2,628,846 +0.80(+1.00%)
Aug 25, 2016 79.80 80.78 79.79 79.98 2,688,614 +0.24(+0.30%)
Aug 24, 2016 80.91 82.02 79.31 79.74 3,262,764 -1.38(-1.70%)
Aug 23, 2016 81.14 81.40 80.09 81.12 2,210,244 +0.67(+0.83%)
Aug 22, 2016 80.45 80.89 80.14 80.45 1,968,977 -0.23(-0.28%)
Aug 19, 2016 79.95 81.27 79.94 80.68 2,775,533 +0.71(+0.89%)
Aug 18, 2016 80.75 81.01 79.78 79.97 2,141,641 -0.60(-0.75%)
Aug 17, 2016 79.88 80.61 79.48 80.57 2,059,956 +0.78(+0.97%)
Aug 16, 2016 80.79 80.82 79.72 79.79 2,914,407 -1.01(-1.25%)
Aug 15, 2016 79.10 81.06 78.79 80.81 3,434,236 +2.27(+2.89%)
Aug 12, 2016 78.04 78.87 78.00 78.53 1,532,418 -0.14(-0.17%)
Aug 11, 2016 78.85 79.18 78.22 78.67 1,985,816 +0.42(+0.54%)
Aug 10, 2016 79.02 79.04 77.84 78.25 2,027,308 -0.59(-0.75%)
Aug 09, 2016 78.73 79.39 78.60 78.84 1,917,303 +0.41(+0.52%)
Aug 08, 2016 78.51 79.50 77.88 78.43 2,651,136 +0.16(+0.21%)
Aug 05, 2016 77.12 78.79 77.03 78.27 2,561,017 +1.36(+1.77%)
Aug 04, 2016 76.19 77.05 75.58 76.91 2,797,668 +1.00(+1.32%)
Aug 03, 2016 74.64 75.97 74.60 75.90 2,485,220 +1.19(+1.59%)
Aug 02, 2016 77.15 77.24 74.55 74.72 5,717,548 -2.17(-2.83%)
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.