Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 101.30 101.75 100.10 100.18 4,989,751 -0.90(-0.89%)
Jun 28, 2018 100.63 101.30 99.93 101.08 3,553,997 +0.82(+0.81%)
Jun 27, 2018 101.76 102.68 99.56 100.26 4,507,548 -0.39(-0.38%)
Jun 26, 2018 101.48 102.01 99.29 100.64 4,804,875 -0.33(-0.33%)
Jun 25, 2018 103.78 103.83 99.81 100.97 5,610,889 -4.52(-4.28%)
Jun 22, 2018 103.92 105.51 102.81 105.49 7,865,695 +2.05(+1.98%)
Jun 21, 2018 103.76 104.50 102.91 103.45 3,604,621 -0.07(-0.07%)
Jun 20, 2018 99.75 105.42 99.75 103.52 7,701,056 +3.60(+3.61%)
Jun 19, 2018 99.44 100.81 99.10 99.92 7,482,381 -2.26(-2.21%)
Jun 18, 2018 102.95 103.00 101.07 102.17 7,002,598 -1.57(-1.51%)
Jun 15, 2018 103.61 103.15 103.74 13,016,953 +0.14(+0.13%)
Jun 14, 2018 102.19 103.87 101.06 103.61 9,229,102 +1.43(+1.40%)
Jun 13, 2018 103.94 104.68 102.02 102.17 11,854,647 -3.48(-3.30%)
Jun 12, 2018 107.31 107.49 105.27 105.66 7,333,630 -2.79(-2.57%)
Jun 11, 2018 109.10 109.23 107.73 108.45 5,042,378 -1.72(-1.56%)
Jun 08, 2018 109.51 110.41 108.64 110.17 7,438,872 +0.09(+0.08%)
Jun 07, 2018 111.62 112.07 109.92 110.08 25,237,970 +5.09(+4.85%)
Jun 06, 2018 103.94 104.99 5,126,736 -1.69(-1.58%)
Jun 05, 2018 101.55 108.18 101.07 106.68 6,040,710 +5.19(+5.11%)
Jun 04, 2018 101.17 102.03 100.22 101.49 5,986,821 -3.03(-2.90%)
Jun 01, 2018 103.88 105.20 103.71 104.51 7,405,635 +0.00(+0.00%)
May 31, 2018 105.45 105.80 103.15 104.51 8,772,696 -1.45(-1.37%)
May 30, 2018 105.18 106.36 103.93 105.96 10,078,124 -0.64(-0.60%)
May 29, 2018 109.10 109.20 105.59 106.60 11,035,357 -0.47(-0.44%)
May 25, 2018 107.07 107.07 107.07 0 +4.84(+4.74%)
May 24, 2018 103.60 103.82 100.64 102.23 4,661,212 -0.95(-0.92%)
May 23, 2018 104.51 104.69 102.58 103.18 5,571,046 -2.67(-2.52%)
May 22, 2018 107.90 107.91 105.21 105.85 14,367,639 +0.74(+0.71%)
May 21, 2018 104.70 105.40 103.66 105.11 10,408,093 +3.33(+3.27%)
May 18, 2018 97.55 103.60 97.45 101.78 13,397,717 +3.95(+4.04%)
May 17, 2018 100.62 101.19 94.49 97.83 9,290,163 -1.95(-1.96%)
May 16, 2018 99.47 100.66 97.92 99.78 10,527,030 -1.11(-1.10%)
May 15, 2018 102.75 103.49 100.46 100.89 9,901,146 -0.63(-0.62%)
May 14, 2018 100.62 105.12 99.06 101.52 25,270,206 +10.75(+11.85%)
May 11, 2018 90.83 91.06 90.12 90.77 2,487,537 -0.26(-0.28%)
May 10, 2018 90.53 91.03 90.40 91.03 3,089,316 +0.60(+0.66%)
May 09, 2018 90.76 90.88 90.06 90.43 2,645,613 -0.14(-0.15%)
May 08, 2018 90.13 90.75 88.74 90.57 3,975,353 +0.30(+0.34%)
May 07, 2018 91.68 91.90 89.94 90.27 4,056,813 -1.67(-1.81%)
May 04, 2018 85.58 91.94 85.45 91.93 17,058,642 +7.26(+8.58%)
May 03, 2018 86.38 87.09 83.27 84.67 34,587,008 -9.50(-10.09%)
May 02, 2018 95.78 95.85 93.55 94.17 5,618,674 -1.16(-1.22%)
May 01, 2018 96.18 96.37 94.76 95.34 5,600,138 -0.83(-0.87%)
Apr 30, 2018 96.96 97.52 96.03 96.17 4,380,430 -0.46(-0.47%)
Apr 27, 2018 95.25 97.01 94.40 96.63 10,954,994 +2.67(+2.84%)
Apr 26, 2018 93.51 96.04 93.48 93.96 10,103,191 +1.19(+1.28%)
Apr 25, 2018 93.79 94.15 92.01 92.77 8,996,102 -0.48(-0.51%)
Apr 24, 2018 94.57 94.79 91.89 93.25 13,745,648 -1.34(-1.42%)
Apr 23, 2018 96.81 97.46 94.26 94.58 9,869,315 -1.82(-1.88%)
Apr 20, 2018 98.91 99.09 94.60 96.40 17,919,302 -1.85(-1.88%)
Apr 19, 2018 100.91 100.98 97.87 98.25 13,904,620 -5.34(-5.15%)
Apr 18, 2018 103.61 104.14 103.22 103.59 1,649,363 -0.16(-0.15%)
Apr 17, 2018 103.59 104.46 103.44 103.74 2,724,383 +0.30(+0.29%)
Apr 16, 2018 104.03 104.18 103.28 103.44 2,714,630 -0.56(-0.54%)
Apr 13, 2018 104.59 106.03 103.29 104.00 7,205,175 -0.67(-0.64%)
Apr 12, 2018 106.24 106.24 102.91 104.67 10,912,216 -1.57(-1.48%)
Apr 11, 2018 107.00 107.21 105.52 106.24 5,379,438 -0.67(-0.63%)
Apr 10, 2018 105.91 107.59 105.80 106.91 7,263,818 +2.08(+1.99%)
Apr 09, 2018 104.81 105.20 104.19 104.82 3,480,480 +0.56(+0.54%)
Apr 06, 2018 104.73 105.25 103.94 104.27 4,283,987 -0.96(-0.92%)
Apr 05, 2018 105.69 106.48 104.71 105.23 5,109,659 -0.60(-0.56%)
Apr 04, 2018 105.61 106.29 104.30 105.82 5,333,169 -0.90(-0.84%)
Apr 03, 2018 105.92 106.79 105.64 106.72 3,686,721 +1.09(+1.03%)
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.