Nxp Semiconductors (NQ: NXPI )

197.92 USD +5.40 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 92.81 94.49 92.27 94.49 29,171,840 +2.37(+2.57%)
May 27, 2016 91.37 92.12 92.12 92.12 2,960,900 +0.79(+0.86%)
May 26, 2016 91.49 92.48 90.94 91.33 2,527,126 -0.62(-0.67%)
May 25, 2016 92.18 92.80 91.00 91.95 2,925,543 +0.37(+0.40%)
May 24, 2016 90.35 91.91 89.25 91.58 5,216,792 +2.62(+2.95%)
May 23, 2016 89.51 90.37 88.82 88.96 2,578,181 +0.57(+0.64%)
May 20, 2016 87.50 88.81 87.00 88.39 4,149,494 +1.96(+2.27%)
May 19, 2016 87.02 87.85 85.54 86.43 2,042,538 -0.60(-0.69%)
May 18, 2016 84.96 87.52 84.56 87.03 3,737,994 +2.28(+2.69%)
May 17, 2016 85.65 85.92 84.28 84.75 2,223,743 -0.22(-0.26%)
May 16, 2016 84.79 85.94 84.00 84.97 2,734,834 +1.90(+2.29%)
May 13, 2016 83.59 84.73 83.00 83.07 2,761,910 -0.18(-0.22%)
May 12, 2016 85.53 86.00 81.95 83.25 4,272,924 -2.34(-2.73%)
May 11, 2016 85.54 86.87 85.52 85.59 1,574,639 -0.48(-0.56%)
May 10, 2016 85.35 86.39 85.22 86.07 1,997,479 +1.03(+1.21%)
May 09, 2016 85.53 86.50 84.57 85.04 2,245,947 -0.32(-0.37%)
May 06, 2016 84.94 86.33 84.25 85.36 2,763,059 +0.12(+0.14%)
May 05, 2016 85.89 86.24 84.83 85.24 4,979,998 +1.42(+1.69%)
May 04, 2016 84.63 85.54 83.72 83.82 3,343,655 -1.65(-1.93%)
May 03, 2016 85.67 86.03 84.51 85.47 3,522,559 -0.87(-1.01%)
May 02, 2016 85.12 86.61 84.38 86.34 3,664,395 +1.06(+1.24%)
Apr 29, 2016 86.25 86.42 83.64 85.28 8,047,545 -0.59(-0.69%)
Apr 28, 2016 88.25 91.18 85.28 85.87 5,491,836 -3.07(-3.45%)
Apr 27, 2016 86.00 88.98 85.94 88.94 6,552,542 +2.25(+2.60%)
Apr 26, 2016 87.13 89.79 85.83 86.69 18,171,030 +3.35(+4.02%)
Apr 25, 2016 83.79 84.68 81.89 83.34 4,557,834 -1.05(-1.24%)
Apr 22, 2016 83.75 85.40 82.80 84.39 3,385,742 +0.25(+0.30%)
Apr 21, 2016 84.83 84.97 83.76 84.14 1,610,041 -0.87(-1.02%)
Apr 20, 2016 83.60 85.61 83.08 85.01 3,011,974 +2.12(+2.56%)
Apr 19, 2016 84.07 84.34 81.96 82.89 3,009,524 -1.24(-1.47%)
Apr 18, 2016 84.02 84.68 83.62 84.13 3,025,725 -0.25(-0.30%)
Apr 15, 2016 84.43 84.94 84.00 84.38 5,342,974 -1.11(-1.30%)
Apr 14, 2016 84.32 85.62 83.74 85.49 5,620,383 +0.44(+0.52%)
Apr 13, 2016 83.45 85.45 83.10 85.05 4,156,387 +2.36(+2.85%)
Apr 12, 2016 83.50 83.50 81.63 82.69 2,561,644 -0.29(-0.35%)
Apr 11, 2016 83.54 84.25 82.94 82.98 2,609,346 +0.24(+0.29%)
Apr 08, 2016 83.51 84.58 82.27 82.74 3,480,054 +1.48(+1.82%)
Apr 07, 2016 82.50 82.70 80.99 81.26 2,119,171 -1.76(-2.12%)
Apr 06, 2016 80.52 83.17 80.52 83.02 1,848,353 +1.90(+2.34%)
Apr 05, 2016 80.59 81.79 80.40 81.12 1,878,270 -0.45(-0.55%)
Apr 04, 2016 81.20 82.48 80.87 81.57 2,001,530 -0.48(-0.59%)
Apr 01, 2016 80.21 82.19 80.05 82.05 2,544,392 +0.98(+1.21%)
Mar 31, 2016 81.64 81.93 80.50 81.07 4,030,125 -0.68(-0.83%)
Mar 30, 2016 80.99 82.10 80.94 81.75 4,776,590 +0.06(+0.07%)
Mar 29, 2016 80.44 81.97 79.44 81.69 2,776,830 +0.82(+1.01%)
Mar 28, 2016 81.51 81.76 79.93 80.87 1,401,969 -0.38(-0.47%)
Mar 24, 2016 80.50 81.25 81.25 81.25 2,743,400 +0.03(+0.04%)
Mar 23, 2016 83.25 83.34 81.14 81.22 2,043,237 -1.84(-2.22%)
Mar 22, 2016 81.70 83.12 81.39 83.06 1,957,420 +0.31(+0.37%)
Mar 21, 2016 82.69 83.60 81.91 82.75 2,140,489 -0.63(-0.76%)
Mar 18, 2016 81.45 83.47 81.24 83.38 4,420,808 +2.16(+2.66%)
Mar 17, 2016 79.16 81.40 79.16 81.22 3,757,710 +1.33(+1.66%)
Mar 16, 2016 78.45 80.10 78.19 79.89 4,340,240 +0.82(+1.04%)
Mar 15, 2016 78.50 79.22 77.25 79.07 4,006,709 +0.26(+0.33%)
Mar 14, 2016 78.00 79.23 77.45 78.81 2,372,968 +0.71(+0.91%)
Mar 11, 2016 78.01 78.39 77.22 78.10 3,944,203 +0.88(+1.14%)
Mar 10, 2016 77.42 78.44 75.39 77.22 2,697,353 +0.49(+0.64%)
Mar 09, 2016 75.56 76.98 74.40 76.73 2,803,939 +1.25(+1.66%)
Mar 08, 2016 76.21 76.79 74.52 75.48 2,905,227 -1.50(-1.95%)
Mar 07, 2016 76.57 78.32 75.44 76.98 3,723,873 +0.35(+0.46%)
Mar 04, 2016 75.66 78.43 75.39 76.63 4,278,748 +2.11(+2.83%)
Mar 03, 2016 75.65 75.73 73.60 74.52 2,672,760 -1.03(-1.36%)
Mar 02, 2016 74.25 75.92 74.23 75.55 2,992,807 +1.32(+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.