Skip to main content

Nxp Semiconductors (NQ: NXPI )

234.43 +1.86 (+0.80%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 77.07 78.35 76.00 76.76 4,722,549 -0.24(-0.31%)
Jul 28, 2016 77.30 80.15 75.82 77.00 9,832,882 -2.82(-3.53%)
Jul 27, 2016 81.08 81.34 79.45 79.82 7,382,091 -0.42(-0.52%)
Jul 26, 2016 77.74 80.28 77.74 80.24 10,851,716 +3.61(+4.71%)
Jul 25, 2016 76.84 77.56 76.35 76.63 4,094,726 -0.41(-0.53%)
Jul 22, 2016 75.63 77.25 75.05 77.05 4,522,429 +1.01(+1.33%)
Jul 21, 2016 76.87 77.27 75.89 76.03 7,454,714 -0.80(-1.05%)
Jul 20, 2016 75.00 77.46 74.68 76.84 7,044,003 +2.40(+3.23%)
Jul 19, 2016 74.79 75.23 74.20 74.43 2,985,347 -0.17(-0.23%)
Jul 18, 2016 73.54 74.70 73.39 74.61 4,608,376 +1.87(+2.57%)
Jul 15, 2016 73.00 73.26 72.57 72.74 2,700,656 +0.09(+0.13%)
Jul 14, 2016 72.02 73.08 71.41 72.65 10,741,651 -1.00(-1.36%)
Jul 13, 2016 74.12 74.35 73.40 73.65 3,321,521 +0.06(+0.09%)
Jul 12, 2016 73.76 74.74 73.28 73.59 3,953,944 +0.70(+0.96%)
Jul 11, 2016 73.26 73.73 72.76 72.88 4,186,002 +0.63(+0.87%)
Jul 08, 2016 70.35 72.32 69.81 72.25 3,953,606 +2.45(+3.50%)
Jul 07, 2016 69.60 70.97 69.31 69.81 4,091,168 +0.03(+0.04%)
Jul 05, 2016 70.71 70.83 69.29 69.78 3,720,495 -1.40(-1.96%)
Jul 01, 2016 71.05 71.18 71.18 71.18 3,200,048 -0.34(-0.47%)
Jun 30, 2016 71.48 71.69 69.66 71.51 7,679,240 +0.02(+0.03%)
Jun 29, 2016 71.33 72.51 70.95 71.50 5,845,366 +1.69(+2.42%)
Jun 28, 2016 71.01 71.20 69.10 69.81 5,209,617 +1.31(+1.91%)
Jun 27, 2016 70.75 71.20 67.21 68.50 11,745,232 -4.59(-6.28%)
Jun 24, 2016 74.43 76.85 71.93 73.09 11,033,582 -6.65(-8.34%)
Jun 23, 2016 79.23 79.77 79.03 79.75 3,397,322 +1.31(+1.68%)
Jun 22, 2016 78.06 79.34 77.99 78.43 2,850,029 +0.05(+0.06%)
Jun 21, 2016 78.40 78.62 77.87 78.39 2,709,194 +0.47(+0.61%)
Jun 20, 2016 79.40 79.67 77.75 77.91 3,469,538 +0.30(+0.39%)
Jun 17, 2016 78.72 78.72 76.82 77.61 4,295,253 -1.01(-1.29%)
Jun 16, 2016 77.62 78.69 76.53 78.62 4,030,214 +0.13(+0.16%)
Jun 15, 2016 80.07 80.24 78.34 78.50 4,943,381 -1.26(-1.58%)
Jun 14, 2016 80.37 80.47 78.36 79.76 4,497,553 -0.03(-0.03%)
Jun 13, 2016 79.78 81.14 79.64 79.78 3,420,314 -0.94(-1.16%)
Jun 10, 2016 81.47 81.87 80.30 80.72 3,808,982 -1.70(-2.06%)
Jun 09, 2016 82.16 82.60 81.57 82.42 2,838,624 -0.19(-0.23%)
Jun 08, 2016 82.61 82.75 82.22 82.61 3,925,086 +0.01(+0.01%)
Jun 07, 2016 82.93 82.93 82.42 82.60 5,065,496 +0.21(+0.25%)
Jun 06, 2016 82.76 82.89 82.28 82.39 7,292,260 -1.65(-1.97%)
Jun 03, 2016 85.81 85.81 83.72 84.05 4,790,578 -1.31(-1.53%)
Jun 02, 2016 85.76 85.90 84.95 85.35 4,300,072 -0.77(-0.89%)
Jun 01, 2016 85.90 86.13 85.32 86.12 4,789,130 -0.14(-0.16%)
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%)
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.