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 (%)
Jan 30, 2015 73.08 73.53 71.65 72.74 2,678,843 -0.49(-0.66%)
Jan 29, 2015 72.79 73.76 70.51 73.22 3,551,335 +0.68(+0.94%)
Jan 28, 2015 74.08 75.30 72.06 72.54 6,080,579 +1.01(+1.41%)
Jan 27, 2015 71.51 72.32 71.11 71.53 2,985,675 -1.00(-1.38%)
Jan 26, 2015 73.30 73.30 71.64 72.54 3,112,570 -1.02(-1.38%)
Jan 23, 2015 72.36 74.41 71.64 73.55 3,036,547 +1.07(+1.48%)
Jan 22, 2015 73.03 73.34 70.53 72.48 4,139,022 -0.22(-0.30%)
Jan 21, 2015 72.67 73.49 71.93 72.70 2,845,547 +0.48(+0.66%)
Jan 20, 2015 72.74 72.74 70.94 72.22 3,364,856 +0.80(+1.12%)
Jan 16, 2015 70.08 71.44 69.49 71.43 3,990,640 +1.19(+1.70%)
Jan 15, 2015 73.53 74.03 70.02 70.23 5,226,096 -3.17(-4.32%)
Jan 14, 2015 71.53 73.78 70.67 73.41 4,374,532 +0.76(+1.05%)
Jan 13, 2015 74.26 75.87 72.03 72.65 4,076,357 -1.02(-1.38%)
Jan 12, 2015 74.26 74.52 71.83 73.66 3,191,931 +0.03(+0.04%)
Jan 09, 2015 71.83 74.23 71.80 73.64 5,573,999 +2.27(+3.19%)
Jan 08, 2015 69.23 71.60 69.15 71.36 2,913,329 +3.22(+4.72%)
Jan 07, 2015 66.96 68.74 66.96 68.14 2,958,702 +1.79(+2.69%)
Jan 06, 2015 69.22 69.46 66.19 66.36 4,472,976 -3.32(-4.76%)
Jan 05, 2015 70.51 70.59 69.18 69.68 4,286,353 -0.74(-1.05%)
Jan 02, 2015 70.19 71.40 68.94 70.42 2,799,569 +0.38(+0.54%)
Dec 31, 2014 69.27 70.04 70.04 70.04 2,410,723 +0.75(+1.09%)
Dec 30, 2014 69.59 69.84 68.32 69.29 2,006,117 -0.64(-0.92%)
Dec 29, 2014 70.69 70.69 69.59 69.93 1,697,221 -0.31(-0.44%)
Dec 26, 2014 70.37 70.95 69.92 70.24 838,276 -0.11(-0.16%)
Dec 24, 2014 70.15 70.36 70.36 70.36 757,543 +0.44(+0.62%)
Dec 23, 2014 71.33 71.49 69.85 69.92 1,630,333 -0.94(-1.32%)
Dec 22, 2014 70.21 71.27 70.05 70.86 1,440,113 +0.73(+1.05%)
Dec 19, 2014 71.52 71.66 69.56 70.12 2,901,887 -1.22(-1.71%)
Dec 18, 2014 71.08 71.44 70.01 71.34 3,161,437 +2.19(+3.17%)
Dec 17, 2014 67.21 69.27 66.26 69.15 2,307,665 +2.51(+3.77%)
Dec 16, 2014 65.44 68.93 64.50 66.64 4,066,012 +0.51(+0.78%)
Dec 15, 2014 68.08 68.30 65.49 66.13 3,951,317 -1.16(-1.72%)
Dec 12, 2014 67.61 68.71 66.69 67.28 2,563,745 -1.43(-2.08%)
Dec 11, 2014 69.79 70.48 68.49 68.71 2,400,437 -0.18(-0.26%)
Dec 10, 2014 70.23 70.87 68.75 68.89 2,785,321 -1.50(-2.13%)
Dec 09, 2014 68.91 70.65 68.31 70.39 2,832,092 +0.61(+0.88%)
Dec 08, 2014 70.59 71.40 69.16 69.78 2,618,131 -1.03(-1.45%)
Dec 05, 2014 70.13 71.14 69.69 70.80 2,721,789 +1.00(+1.43%)
Dec 04, 2014 70.69 70.78 69.07 69.80 3,555,730 -0.65(-0.92%)
Dec 03, 2014 69.83 70.82 69.47 70.45 4,007,895 +1.37(+1.98%)
Dec 02, 2014 68.84 69.41 67.97 69.09 3,924,726 -0.48(-0.69%)
Dec 01, 2014 71.17 71.50 68.95 69.57 3,656,855 -1.77(-2.48%)
Nov 28, 2014 71.37 71.82 70.60 71.33 1,337,055 -0.04(-0.05%)
Nov 26, 2014 69.66 71.37 71.37 71.37 3,274,945 +1.56(+2.23%)
Nov 25, 2014 70.77 71.33 69.68 69.81 8,830,361 -0.03(-0.04%)
Nov 24, 2014 68.64 70.32 68.36 69.84 4,344,647 +1.22(+1.78%)
Nov 21, 2014 69.19 69.53 67.67 68.62 3,289,283 +0.65(+0.96%)
Nov 20, 2014 66.66 68.69 65.82 67.97 2,576,538 +1.05(+1.56%)
Nov 19, 2014 68.19 68.82 66.81 66.92 3,038,458 -1.42(-2.08%)
Nov 18, 2014 67.72 69.05 67.68 68.35 3,445,427 +0.16(+0.24%)
Nov 17, 2014 67.67 68.71 67.65 68.18 3,589,422 +0.59(+0.87%)
Nov 14, 2014 66.45 67.70 65.21 67.59 2,221,810 +1.05(+1.58%)
Nov 13, 2014 67.38 68.58 66.03 66.54 2,456,587 -0.75(-1.12%)
Nov 12, 2014 67.32 67.60 66.21 67.29 2,335,470 -0.40(-0.60%)
Nov 11, 2014 67.69 68.46 67.04 67.69 2,605,049 -0.50(-0.74%)
Nov 10, 2014 67.77 68.52 67.57 68.20 2,422,563 +0.78(+1.16%)
Nov 07, 2014 67.39 68.03 65.82 67.42 3,973,972 +0.06(+0.10%)
Nov 06, 2014 67.06 68.70 67.06 67.36 5,145,885 +0.10(+0.15%)
Nov 05, 2014 64.63 67.47 64.63 67.25 8,906,703 +3.38(+5.30%)
Nov 04, 2014 62.87 64.00 62.56 63.87 3,567,921 +0.39(+0.61%)
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.