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 (%)
Feb 29, 2016 66.48 67.25 65.07 65.27 3,062,265 -0.91(-1.37%)
Feb 26, 2016 65.50 66.43 64.94 66.17 3,086,571 +1.22(+1.88%)
Feb 25, 2016 64.63 64.99 62.42 64.96 2,981,273 +0.82(+1.27%)
Feb 24, 2016 61.82 64.26 61.08 64.14 3,136,762 +1.62(+2.59%)
Feb 23, 2016 64.13 64.18 62.45 62.52 2,656,401 -1.53(-2.39%)
Feb 22, 2016 61.52 64.12 61.38 64.05 3,958,369 +3.15(+5.18%)
Feb 19, 2016 61.68 61.69 60.49 60.90 4,481,231 -1.04(-1.67%)
Feb 18, 2016 64.53 64.71 61.78 61.93 6,292,203 -2.52(-3.91%)
Feb 17, 2016 64.07 65.75 63.35 64.45 4,789,760 +0.83(+1.31%)
Feb 16, 2016 63.12 64.11 62.22 63.62 4,278,820 +1.96(+3.18%)
Feb 12, 2016 60.60 61.66 61.66 61.66 3,355,116 +2.04(+3.43%)
Feb 11, 2016 59.20 61.12 59.05 59.61 4,838,195 -0.99(-1.63%)
Feb 10, 2016 60.60 62.45 60.20 60.60 6,229,217 +0.56(+0.93%)
Feb 09, 2016 56.49 60.87 56.44 60.04 5,839,744 +1.41(+2.41%)
Feb 08, 2016 63.28 63.57 57.19 58.63 11,249,772 -6.14(-9.48%)
Feb 05, 2016 69.13 69.97 64.47 64.77 5,060,247 -5.14(-7.35%)
Feb 04, 2016 67.99 70.54 65.77 69.91 11,258,197 +5.07(+7.81%)
Feb 03, 2016 67.36 67.58 63.43 64.85 6,177,397 -1.92(-2.88%)
Feb 02, 2016 68.87 69.20 66.26 66.77 4,032,931 -3.17(-4.53%)
Feb 01, 2016 67.74 70.49 67.55 69.94 3,294,631 +1.43(+2.09%)
Jan 29, 2016 65.54 68.52 64.82 68.51 3,859,953 +4.12(+6.40%)
Jan 28, 2016 65.18 65.83 63.57 64.39 2,788,814 -0.34(-0.52%)
Jan 27, 2016 64.93 66.15 64.13 64.73 3,135,555 -0.93(-1.41%)
Jan 26, 2016 66.65 67.36 65.20 65.65 3,637,825 -0.66(-0.99%)
Jan 25, 2016 67.90 67.90 66.11 66.31 3,267,013 -2.14(-3.13%)
Jan 22, 2016 67.43 69.22 67.21 68.45 3,842,363 +2.44(+3.69%)
Jan 21, 2016 65.44 67.41 64.74 66.02 4,896,526 +1.15(+1.77%)
Jan 20, 2016 61.84 65.65 61.48 64.87 7,295,440 +2.18(+3.48%)
Jan 19, 2016 64.03 65.22 62.32 62.69 5,013,221 -0.20(-0.32%)
Jan 15, 2016 64.38 62.89 62.89 62.89 10,489,952 -5.37(-7.86%)
Jan 14, 2016 67.80 68.61 64.33 68.26 6,832,915 +0.24(+0.35%)
Jan 13, 2016 71.37 72.35 67.82 68.02 4,065,594 -3.23(-4.54%)
Jan 12, 2016 71.45 72.17 69.69 71.26 5,864,983 +0.51(+0.73%)
Jan 11, 2016 69.34 71.36 69.11 70.75 4,464,798 +1.87(+2.71%)
Jan 08, 2016 69.58 71.31 68.26 68.88 7,595,344 -0.75(-1.08%)
Jan 07, 2016 71.40 72.36 69.54 69.63 7,530,868 -3.99(-5.41%)
Jan 06, 2016 73.80 74.80 72.29 73.61 5,750,832 -1.87(-2.48%)
Jan 05, 2016 78.14 78.57 75.34 75.48 3,517,378 -1.88(-2.43%)
Jan 04, 2016 75.12 77.63 74.71 77.36 2,755,165 +0.17(+0.23%)
Dec 31, 2015 78.27 77.19 77.19 77.19 2,335,854 -1.38(-1.76%)
Dec 30, 2015 78.60 79.39 78.40 78.57 1,525,785 -0.51(-0.65%)
Dec 29, 2015 78.66 79.30 77.31 79.08 2,170,235 +0.40(+0.51%)
Dec 28, 2015 78.64 78.79 77.32 78.68 1,432,215 -0.49(-0.62%)
Dec 24, 2015 77.77 79.17 79.17 79.17 1,178,624 +1.73(+2.24%)
Dec 23, 2015 78.15 78.41 77.05 77.44 2,854,485 -0.68(-0.87%)
Dec 22, 2015 78.00 78.75 76.87 78.12 2,417,773 -0.01(-0.01%)
Dec 21, 2015 78.10 78.77 77.40 78.13 1,809,511 +1.08(+1.40%)
Dec 18, 2015 76.95 78.39 76.05 77.05 3,525,328 -0.44(-0.57%)
Dec 17, 2015 79.62 80.37 77.43 77.49 2,948,040 -1.23(-1.56%)
Dec 16, 2015 77.43 78.97 76.92 78.72 2,720,424 +1.83(+2.38%)
Dec 15, 2015 76.10 77.86 76.04 76.88 4,130,843 +0.44(+0.58%)
Dec 14, 2015 76.20 76.71 74.99 76.44 5,222,737 +0.15(+0.19%)
Dec 11, 2015 79.41 80.48 76.27 76.30 3,710,880 -4.75(-5.86%)
Dec 10, 2015 79.40 82.35 78.22 81.04 5,557,513 +2.03(+2.57%)
Dec 09, 2015 79.56 80.02 78.29 79.01 5,621,084 -1.20(-1.50%)
Dec 08, 2015 77.96 80.95 77.78 80.21 5,733,940 +1.19(+1.51%)
Dec 07, 2015 83.36 83.36 78.87 79.02 8,353,257 -3.85(-4.64%)
Dec 04, 2015 82.32 83.55 81.08 82.87 6,311,464 +0.49(+0.59%)
Dec 03, 2015 85.19 86.01 81.99 82.38 6,169,418 -1.83(-2.18%)
Dec 02, 2015 85.45 86.31 83.78 84.21 5,762,313 -1.99(-2.31%)
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.