Skip to main content

Nxp Semiconductors (NQ: NXPI )

234.06 +1.49 (+0.64%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 91.17 91.62 91.09 91.35 8,677,445 +0.20(+0.22%)
Oct 28, 2016 91.12 91.59 90.62 91.15 15,195,909 +0.64(+0.71%)
Oct 27, 2016 91.68 91.99 90.20 90.51 40,080,832 +0.38(+0.43%)
Oct 26, 2016 91.72 92.40 89.40 90.12 7,066,683 -1.81(-1.97%)
Oct 25, 2016 92.86 92.86 91.81 91.93 4,346,724 -1.10(-1.18%)
Oct 24, 2016 92.83 93.18 91.81 93.03 3,675,957 +0.12(+0.13%)
Oct 21, 2016 96.27 96.43 92.08 92.91 15,806,369 -2.54(-2.66%)
Oct 20, 2016 91.79 98.23 90.79 95.45 8,563,528 +3.16(+3.42%)
Oct 19, 2016 92.44 92.86 92.15 92.29 2,122,609 -0.57(-0.61%)
Oct 18, 2016 92.86 93.39 92.49 92.86 1,401,787 +0.70(+0.76%)
Oct 17, 2016 92.15 93.12 91.90 92.15 2,033,676 -0.48(-0.51%)
Oct 14, 2016 93.50 94.17 92.38 92.63 2,275,157 -0.40(-0.43%)
Oct 13, 2016 93.06 93.18 91.62 93.03 3,701,421 -0.82(-0.88%)
Oct 12, 2016 92.74 94.27 92.03 93.85 3,122,568 +0.74(+0.79%)
Oct 11, 2016 93.88 93.88 91.98 93.11 4,808,795 -0.82(-0.88%)
Oct 10, 2016 93.50 94.73 93.22 93.93 3,419,278 -0.15(-0.16%)
Oct 07, 2016 94.84 94.93 93.26 94.08 5,168,589 -0.46(-0.48%)
Oct 06, 2016 93.63 96.18 92.10 94.54 11,859,577 +0.90(+0.97%)
Oct 05, 2016 94.26 95.29 93.50 93.63 5,125,361 -0.67(-0.71%)
Oct 04, 2016 93.87 95.87 93.63 94.30 6,280,351 +0.43(+0.46%)
Oct 03, 2016 94.07 95.92 93.16 93.87 7,529,987 +0.69(+0.74%)
Sep 30, 2016 91.07 95.59 91.07 93.18 25,966,706 +5.38(+6.13%)
Sep 29, 2016 75.01 89.60 74.45 87.80 26,728,514 +12.68(+16.88%)
Sep 28, 2016 75.40 76.18 74.73 75.12 2,804,257 -0.17(-0.23%)
Sep 27, 2016 75.12 76.00 74.67 75.30 3,803,371 -0.09(-0.12%)
Sep 26, 2016 75.86 76.50 75.27 75.39 2,968,257 -1.25(-1.63%)
Sep 23, 2016 76.76 77.65 76.30 76.64 2,989,079 -0.45(-0.58%)
Sep 22, 2016 77.01 77.22 76.47 77.09 2,020,072 +0.92(+1.21%)
Sep 21, 2016 75.97 76.43 75.49 76.17 2,075,759 +0.54(+0.71%)
Sep 20, 2016 76.52 76.64 75.34 75.63 2,567,472 -0.18(-0.24%)
Sep 19, 2016 77.05 77.23 75.23 75.81 3,703,922 -0.69(-0.91%)
Sep 16, 2016 78.44 78.77 76.23 76.50 4,288,982 -1.64(-2.09%)
Sep 15, 2016 76.26 78.42 76.07 78.14 3,125,155 +1.82(+2.38%)
Sep 14, 2016 74.82 76.32 74.82 76.32 3,124,728 +0.96(+1.27%)
Sep 13, 2016 75.96 76.10 74.50 75.36 3,790,498 -0.37(-0.49%)
Sep 12, 2016 73.98 76.00 73.20 75.74 4,720,872 +1.38(+1.86%)
Sep 09, 2016 77.46 77.48 74.20 74.36 6,280,847 -4.10(-5.23%)
Sep 08, 2016 79.03 79.33 77.97 78.46 3,715,340 -0.66(-0.83%)
Sep 07, 2016 80.05 80.19 79.10 79.12 3,207,104 -1.11(-1.39%)
Sep 06, 2016 80.29 80.37 79.03 80.23 3,285,432 -0.29(-0.36%)
Sep 02, 2016 80.61 80.52 80.52 80.52 2,326,476 +0.18(+0.23%)
Sep 01, 2016 80.73 81.29 79.83 80.34 3,456,194 -0.06(-0.08%)
Aug 31, 2016 80.51 80.75 79.94 80.40 2,359,604 -0.44(-0.54%)
Aug 30, 2016 81.48 81.86 80.43 80.84 2,074,084 -0.40(-0.49%)
Aug 29, 2016 81.02 81.80 81.01 81.25 1,740,530 +0.41(+0.51%)
Aug 26, 2016 80.00 81.56 79.79 80.83 2,627,052 +0.80(+1.00%)
Aug 25, 2016 79.86 80.83 79.85 80.03 2,686,780 +0.24(+0.30%)
Aug 24, 2016 80.96 82.08 79.36 79.79 3,260,538 -1.38(-1.70%)
Aug 23, 2016 81.19 81.46 80.14 81.17 2,208,735 +0.67(+0.83%)
Aug 22, 2016 80.51 80.94 80.19 80.51 1,967,633 -0.23(-0.28%)
Aug 19, 2016 80.00 81.33 79.99 80.73 2,773,639 +0.71(+0.89%)
Aug 18, 2016 80.81 81.06 79.84 80.02 2,140,179 -0.60(-0.75%)
Aug 17, 2016 79.94 80.66 79.54 80.62 2,058,550 +0.78(+0.97%)
Aug 16, 2016 80.84 80.87 79.77 79.85 2,912,418 -1.01(-1.25%)
Aug 15, 2016 79.15 81.12 78.85 80.86 3,431,893 +2.27(+2.89%)
Aug 12, 2016 78.09 78.93 78.06 78.59 1,531,372 -0.14(-0.17%)
Aug 11, 2016 78.91 79.24 78.28 78.72 1,984,461 +0.42(+0.54%)
Aug 10, 2016 79.07 79.10 77.89 78.30 2,025,924 -0.59(-0.75%)
Aug 09, 2016 78.79 79.45 78.65 78.90 1,915,995 +0.41(+0.52%)
Aug 08, 2016 78.56 79.56 77.93 78.49 2,649,326 +0.16(+0.21%)
Aug 05, 2016 77.17 78.84 77.08 78.32 2,559,269 +1.36(+1.77%)
Aug 04, 2016 76.24 77.10 75.63 76.96 2,795,759 +1.00(+1.32%)
Aug 03, 2016 74.69 76.02 74.65 75.96 2,483,524 +1.19(+1.59%)
Aug 02, 2016 77.20 77.29 74.60 74.77 5,713,647 -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.