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 (%)
Mar 31, 2016 74.58 74.84 73.54 74.06 4,411,815 -0.62(-0.83%)
Mar 30, 2016 73.98 75.00 73.94 74.68 5,228,977 +0.05(+0.07%)
Mar 29, 2016 73.48 74.88 72.57 74.62 3,039,821 +0.75(+1.01%)
Mar 28, 2016 74.46 74.69 73.01 73.87 1,534,748 -0.35(-0.47%)
Mar 24, 2016 73.54 74.22 74.22 74.22 3,003,225 +0.03(+0.04%)
Mar 23, 2016 76.05 76.13 74.12 74.19 2,236,750 -1.68(-2.22%)
Mar 22, 2016 74.63 75.93 74.35 75.87 2,142,806 +0.28(+0.37%)
Mar 21, 2016 75.54 76.36 74.82 75.59 2,343,213 -0.58(-0.76%)
Mar 18, 2016 74.40 76.25 74.21 76.17 4,839,499 +1.97(+2.66%)
Mar 17, 2016 72.31 74.36 72.31 74.19 4,113,600 +1.21(+1.66%)
Mar 16, 2016 71.66 73.17 71.43 72.98 4,751,301 +0.75(+1.04%)
Mar 15, 2016 71.71 72.37 70.57 72.23 4,386,181 +0.24(+0.33%)
Mar 14, 2016 71.25 72.38 70.75 71.99 2,597,710 +0.65(+0.91%)
Mar 11, 2016 71.26 71.61 70.54 71.34 4,317,755 +0.80(+1.14%)
Mar 10, 2016 70.72 71.65 68.87 70.54 2,952,817 +0.45(+0.64%)
Mar 09, 2016 69.02 70.32 67.96 70.09 3,069,498 +1.14(+1.66%)
Mar 08, 2016 69.62 70.15 68.07 68.95 3,180,379 -1.37(-1.95%)
Mar 07, 2016 69.95 71.54 68.91 70.32 4,076,558 +0.32(+0.46%)
Mar 04, 2016 69.11 71.65 68.87 70.00 4,683,985 +1.93(+2.83%)
Mar 03, 2016 69.11 69.18 67.23 68.07 2,925,895 -0.94(-1.36%)
Mar 02, 2016 67.83 69.35 67.81 69.01 3,276,253 +1.21(+1.78%)
Mar 01, 2016 65.77 68.16 64.95 67.81 3,952,321 +2.73(+4.20%)
Feb 29, 2016 66.28 67.05 64.88 65.08 3,071,210 -0.90(-1.37%)
Feb 26, 2016 65.31 66.24 64.75 65.98 3,095,587 +1.21(+1.88%)
Feb 25, 2016 64.44 64.80 62.24 64.77 2,989,981 +0.81(+1.27%)
Feb 24, 2016 61.64 64.08 60.90 63.95 3,145,925 +1.62(+2.59%)
Feb 23, 2016 63.94 63.99 62.27 62.34 2,664,161 -1.53(-2.39%)
Feb 22, 2016 61.34 63.93 61.20 63.86 3,969,932 +3.14(+5.18%)
Feb 19, 2016 61.50 61.51 60.32 60.72 4,494,321 -1.03(-1.67%)
Feb 18, 2016 64.35 64.52 61.60 61.75 6,310,583 -2.51(-3.91%)
Feb 17, 2016 63.88 65.56 63.17 64.26 4,803,752 +0.83(+1.31%)
Feb 16, 2016 62.94 63.93 62.03 63.43 4,291,319 +1.95(+3.18%)
Feb 12, 2016 60.43 61.48 61.48 61.48 3,364,917 +2.04(+3.43%)
Feb 11, 2016 59.03 60.94 58.87 59.44 4,852,328 -0.99(-1.63%)
Feb 10, 2016 60.43 62.27 60.03 60.43 6,247,413 +0.56(+0.93%)
Feb 09, 2016 56.33 60.69 56.28 59.87 5,856,803 +1.41(+2.41%)
Feb 08, 2016 63.09 63.39 57.02 58.46 11,282,634 -6.12(-9.48%)
Feb 05, 2016 68.93 69.76 64.28 64.58 5,075,028 -5.12(-7.35%)
Feb 04, 2016 67.79 70.34 65.58 69.71 11,291,084 +5.05(+7.81%)
Feb 03, 2016 67.17 67.38 63.25 64.66 6,195,441 -1.92(-2.88%)
Feb 02, 2016 68.67 68.99 66.06 66.57 4,044,712 -3.16(-4.53%)
Feb 01, 2016 67.54 70.28 67.35 69.74 3,304,255 +1.42(+2.09%)
Jan 29, 2016 65.35 68.32 64.63 68.31 3,871,228 +4.11(+6.40%)
Jan 28, 2016 64.99 65.63 63.39 64.20 2,796,960 -0.34(-0.52%)
Jan 27, 2016 64.74 65.95 63.94 64.54 3,144,714 -0.92(-1.41%)
Jan 26, 2016 66.46 67.16 65.01 65.46 3,648,451 -0.66(-0.99%)
Jan 25, 2016 67.70 67.70 65.92 66.12 3,276,557 -2.14(-3.13%)
Jan 22, 2016 67.23 69.01 67.01 68.26 3,853,587 +2.43(+3.69%)
Jan 21, 2016 65.25 67.21 64.56 65.83 4,910,830 +1.14(+1.77%)
Jan 20, 2016 61.66 65.46 61.30 64.68 7,316,751 +2.17(+3.48%)
Jan 19, 2016 63.84 65.03 62.14 62.51 5,027,865 -0.20(-0.32%)
Jan 15, 2016 64.19 62.71 62.71 62.71 10,520,594 -5.35(-7.86%)
Jan 14, 2016 67.61 68.41 64.14 68.06 6,852,875 +0.24(+0.35%)
Jan 13, 2016 71.16 72.14 67.63 67.83 4,077,470 -3.22(-4.54%)
Jan 12, 2016 71.24 71.96 69.49 71.05 5,882,115 +0.51(+0.73%)
Jan 11, 2016 69.14 71.15 68.91 70.54 4,477,840 +1.86(+2.71%)
Jan 08, 2016 69.38 71.10 68.06 68.68 7,617,531 -0.75(-1.08%)
Jan 07, 2016 71.19 72.15 69.33 69.42 7,552,867 -3.97(-5.41%)
Jan 06, 2016 73.58 74.59 72.08 73.40 5,767,631 -1.86(-2.48%)
Jan 05, 2016 77.91 78.34 75.12 75.26 3,527,652 -1.87(-2.43%)
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.