Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.54 +1.10 (+0.45%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 103.63 104.61 103.48 103.88 4,068,345 +0.36(+0.35%)
Nov 29, 2017 104.30 104.60 103.09 103.53 6,676,955 -0.72(-0.69%)
Nov 28, 2017 105.04 105.22 104.24 104.25 4,203,979 -0.68(-0.65%)
Nov 27, 2017 105.43 104.84 104.93 2,585,656 -0.11(-0.10%)
Nov 24, 2017 105.18 105.54 104.94 105.04 2,120,289 -0.46(-0.43%)
Nov 22, 2017 105.65 106.14 105.42 105.50 1,565,816 -0.16(-0.15%)
Nov 21, 2017 105.56 105.92 105.50 105.65 2,053,243 +0.13(+0.12%)
Nov 20, 2017 105.83 106.19 105.49 105.52 1,544,256 -0.29(-0.28%)
Nov 17, 2017 105.71 106.00 105.54 105.82 2,216,416 +0.28(+0.27%)
Nov 16, 2017 105.54 106.16 105.40 105.53 3,821,497 +0.17(+0.17%)
Nov 15, 2017 105.74 105.75 105.10 105.36 3,219,711 -0.46(-0.43%)
Nov 14, 2017 105.91 106.23 105.38 105.82 3,866,712 -0.14(-0.13%)
Nov 13, 2017 106.38 106.46 105.88 105.95 2,699,553 -0.37(-0.35%)
Nov 10, 2017 105.60 106.50 105.39 106.32 2,611,777 +0.68(+0.64%)
Nov 09, 2017 106.38 106.82 105.35 105.64 3,648,855 -0.94(-0.88%)
Nov 08, 2017 106.92 107.70 106.50 106.58 6,032,032 -0.29(-0.27%)
Nov 07, 2017 106.57 107.17 106.27 106.88 3,669,227 -0.06(-0.05%)
Nov 06, 2017 105.38 107.08 105.38 106.93 9,645,654 +1.56(+1.48%)
Nov 03, 2017 107.60 108.29 102.03 105.38 28,151,628 -2.23(-2.08%)
Nov 02, 2017 107.22 107.86 106.80 107.61 3,477,815 +0.15(+0.14%)
Nov 01, 2017 107.24 107.86 107.08 107.47 3,168,566 +0.23(+0.21%)
Oct 31, 2017 106.92 107.25 106.73 107.24 2,388,398 +0.29(+0.27%)
Oct 30, 2017 106.67 107.16 106.53 106.94 3,141,599 -0.18(-0.17%)
Oct 27, 2017 107.07 107.47 107.03 107.13 3,415,693 +0.28(+0.27%)
Oct 26, 2017 107.80 108.11 106.83 106.84 4,736,337 +0.12(+0.11%)
Oct 25, 2017 106.81 107.00 106.49 106.72 2,077,211 -0.27(-0.26%)
Oct 24, 2017 106.73 107.19 106.64 107.00 1,827,222 +0.36(+0.33%)
Oct 23, 2017 106.01 106.68 106.01 106.64 1,985,113 +0.48(+0.45%)
Oct 20, 2017 106.00 106.22 105.72 106.16 3,677,367 +0.36(+0.34%)
Oct 19, 2017 105.50 105.81 105.37 105.81 1,306,011 +0.12(+0.11%)
Oct 18, 2017 105.39 105.83 105.39 105.69 2,348,242 +0.19(+0.18%)
Oct 17, 2017 105.33 105.54 105.28 105.50 1,530,890 +0.19(+0.18%)
Oct 16, 2017 105.83 105.83 105.14 105.30 1,494,844 -0.21(-0.20%)
Oct 13, 2017 105.98 105.98 105.39 105.51 1,431,292 -0.01(-0.01%)
Oct 12, 2017 105.50 105.68 105.17 105.52 1,390,230 -0.26(-0.24%)
Oct 11, 2017 105.30 105.92 105.20 105.78 2,476,301 +0.42(+0.40%)
Oct 10, 2017 105.04 105.51 104.86 105.36 3,092,473 +0.44(+0.42%)
Oct 09, 2017 104.53 105.06 104.43 104.92 2,002,524 +0.52(+0.50%)
Oct 06, 2017 104.44 104.82 104.35 104.40 3,120,907 +0.25(+0.24%)
Oct 05, 2017 104.21 104.29 104.04 104.15 997,170 -0.03(-0.03%)
Oct 04, 2017 103.80 104.26 103.62 104.18 1,835,818 +0.32(+0.31%)
Oct 03, 2017 103.73 103.92 103.53 103.86 1,341,127 +0.22(+0.21%)
Oct 02, 2017 103.66 103.88 103.39 103.64 2,734,906 +0.03(+0.03%)
Sep 29, 2017 103.49 103.89 103.37 103.61 1,971,562 +0.20(+0.20%)
Sep 28, 2017 103.25 103.59 103.25 103.41 1,737,913 +0.13(+0.12%)
Sep 27, 2017 102.98 103.42 102.98 103.28 1,298,912 +0.33(+0.32%)
Sep 26, 2017 102.98 103.16 102.89 102.95 1,345,191 -0.05(-0.04%)
Sep 25, 2017 103.11 103.19 102.94 102.99 2,606,038 -0.20(-0.19%)
Sep 22, 2017 103.11 103.31 103.06 103.19 801,043 -0.07(-0.07%)
Sep 21, 2017 103.06 103.39 102.92 103.27 1,494,891 +0.16(+0.15%)
Sep 20, 2017 103.39 103.48 103.07 103.11 1,357,930 -0.34(-0.33%)
Sep 19, 2017 103.44 103.57 103.37 103.45 1,021,078 -0.06(-0.06%)
Sep 18, 2017 103.40 103.74 103.34 103.52 1,798,894 +0.14(+0.13%)
Sep 15, 2017 103.07 103.38 103.06 103.38 1,938,309 +0.40(+0.39%)
Sep 14, 2017 103.03 103.30 102.90 102.98 1,936,334 -0.21(-0.20%)
Sep 13, 2017 103.26 103.35 103.16 103.19 1,203,919 -0.14(-0.13%)
Sep 12, 2017 103.21 103.35 103.19 103.32 1,136,342 +0.21(+0.20%)
Sep 11, 2017 103.07 103.25 102.85 103.11 688,673 +0.23(+0.22%)
Sep 08, 2017 102.98 103.05 102.76 102.88 699,150 -0.33(-0.32%)
Sep 07, 2017 102.82 103.30 102.74 103.21 1,019,227 +0.46(+0.45%)
Sep 06, 2017 103.13 103.13 102.38 102.76 2,543,821 -0.24(-0.23%)
Sep 05, 2017 103.12 103.39 102.88 102.99 1,665,012 -0.44(-0.43%)
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.