Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 80.74 80.99 80.17 80.64 2,352,731 -0.44(-0.54%)
Aug 30, 2016 81.72 82.10 80.67 81.08 2,068,043 -0.40(-0.49%)
Aug 29, 2016 81.25 82.04 81.24 81.48 1,735,461 +0.41(+0.51%)
Aug 26, 2016 80.24 81.80 80.03 81.07 2,619,401 +0.81(+1.00%)
Aug 25, 2016 80.09 81.07 80.08 80.26 2,678,954 +0.24(+0.30%)
Aug 24, 2016 81.20 82.32 79.59 80.03 3,251,041 -1.38(-1.70%)
Aug 23, 2016 81.43 81.69 80.37 81.41 2,202,302 +0.67(+0.83%)
Aug 22, 2016 80.74 81.18 80.43 80.74 1,961,902 -0.23(-0.28%)
Aug 19, 2016 80.24 81.57 80.23 80.97 2,765,561 +0.71(+0.89%)
Aug 18, 2016 81.04 81.30 80.07 80.25 2,133,946 -0.60(-0.75%)
Aug 17, 2016 80.17 80.90 79.77 80.86 2,052,554 +0.78(+0.97%)
Aug 16, 2016 81.08 81.11 80.01 80.08 2,903,935 -1.02(-1.25%)
Aug 15, 2016 79.38 81.35 79.08 81.10 3,421,897 +2.28(+2.89%)
Aug 12, 2016 78.32 79.16 78.29 78.82 1,526,912 -0.14(-0.17%)
Aug 11, 2016 79.14 79.47 78.50 78.95 1,978,681 +0.42(+0.54%)
Aug 10, 2016 79.30 79.33 78.12 78.53 2,020,024 -0.60(-0.75%)
Aug 09, 2016 79.02 79.68 78.88 79.13 1,910,414 +0.41(+0.52%)
Aug 08, 2016 78.79 79.79 78.16 78.72 2,641,610 +0.17(+0.21%)
Aug 05, 2016 77.40 79.07 77.31 78.55 2,551,815 +1.36(+1.77%)
Aug 04, 2016 76.46 77.32 75.85 77.19 2,787,616 +1.01(+1.32%)
Aug 03, 2016 74.90 76.24 74.87 76.18 2,476,290 +1.19(+1.59%)
Aug 02, 2016 77.42 77.52 74.82 74.99 5,697,005 -2.18(-2.83%)
Aug 01, 2016 77.35 77.41 76.64 77.17 4,138,538 +0.13(+0.17%)
Jul 29, 2016 77.35 78.63 76.27 77.04 4,705,581 -0.24(-0.31%)
Jul 28, 2016 77.58 80.44 76.10 77.28 9,797,552 -2.83(-3.53%)
Jul 27, 2016 81.37 81.63 79.73 80.11 7,355,567 -0.42(-0.52%)
Jul 26, 2016 78.02 80.57 78.02 80.53 10,812,726 +3.62(+4.71%)
Jul 25, 2016 77.12 77.84 76.63 76.91 4,080,014 -0.41(-0.53%)
Jul 22, 2016 75.90 77.53 75.32 77.32 4,506,180 +1.02(+1.33%)
Jul 21, 2016 77.15 77.55 76.16 76.31 7,427,929 -0.81(-1.05%)
Jul 20, 2016 75.27 77.74 74.95 77.11 7,018,694 +2.41(+3.23%)
Jul 19, 2016 75.06 75.50 74.46 74.70 2,974,621 -0.17(-0.23%)
Jul 18, 2016 73.81 74.97 73.66 74.88 4,591,818 +1.88(+2.57%)
Jul 15, 2016 73.26 73.52 72.84 73.00 2,690,952 +0.09(+0.13%)
Jul 14, 2016 72.28 73.35 71.67 72.91 10,703,056 -1.01(-1.36%)
Jul 13, 2016 74.39 74.62 73.67 73.92 3,309,587 +0.06(+0.09%)
Jul 12, 2016 74.03 75.01 73.55 73.85 3,939,737 +0.71(+0.96%)
Jul 11, 2016 73.52 74.00 73.03 73.15 4,170,962 +0.63(+0.87%)
Jul 08, 2016 70.60 72.58 70.06 72.51 3,939,401 +2.46(+3.50%)
Jul 07, 2016 69.85 71.22 69.56 70.06 4,076,469 +0.03(+0.04%)
Jul 05, 2016 70.97 71.08 69.54 70.03 3,707,128 -1.40(-1.96%)
Jul 01, 2016 71.30 71.43 71.43 71.43 3,188,550 -0.34(-0.47%)
Jun 30, 2016 71.73 71.95 69.91 71.77 7,651,648 +0.02(+0.03%)
Jun 29, 2016 71.59 72.77 71.20 71.75 5,824,364 +1.69(+2.42%)
Jun 28, 2016 71.27 71.46 69.35 70.06 5,190,899 +1.31(+1.91%)
Jun 27, 2016 71.00 71.46 67.46 68.75 11,703,031 -4.61(-6.28%)
Jun 24, 2016 74.69 77.13 72.19 73.36 10,993,939 -6.68(-8.34%)
Jun 23, 2016 79.51 80.06 79.31 80.04 3,385,116 +1.32(+1.68%)
Jun 22, 2016 78.34 79.62 78.28 78.72 2,839,789 +0.05(+0.06%)
Jun 21, 2016 78.68 78.90 78.15 78.67 2,699,460 +0.48(+0.61%)
Jun 20, 2016 79.69 79.95 78.03 78.19 3,457,072 +0.30(+0.39%)
Jun 17, 2016 79.00 79.00 77.09 77.89 4,279,820 -1.02(-1.29%)
Jun 16, 2016 77.90 78.97 76.80 78.91 4,015,733 +0.13(+0.16%)
Jun 15, 2016 80.36 80.53 78.62 78.78 4,925,620 -1.26(-1.58%)
Jun 14, 2016 80.66 80.76 78.64 80.04 4,481,394 -0.03(-0.03%)
Jun 13, 2016 80.07 81.43 79.93 80.07 3,408,025 -0.94(-1.16%)
Jun 10, 2016 81.77 82.17 80.58 81.02 3,795,296 -1.70(-2.06%)
Jun 09, 2016 82.45 82.90 81.87 82.72 2,828,425 -0.19(-0.23%)
Jun 08, 2016 82.91 83.05 82.52 82.91 3,910,983 +0.01(+0.01%)
Jun 07, 2016 83.23 83.23 82.72 82.90 5,047,296 +0.21(+0.25%)
Jun 06, 2016 83.06 83.19 82.57 82.69 7,266,059 -1.66(-1.97%)
Jun 03, 2016 86.12 86.12 84.02 84.35 4,773,366 -1.31(-1.53%)
Jun 02, 2016 86.07 86.21 85.26 85.66 4,284,622 -0.77(-0.89%)
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.