Nxp Semiconductors (NQ: NXPI )

248.05 +2.61 (+1.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 78.56 79.33 77.00 77.55 3,239,965 -1.91(-2.40%)
Aug 28, 2015 78.79 79.98 78.63 79.46 2,114,778 +0.08(+0.10%)
Aug 27, 2015 80.31 80.85 77.85 79.38 5,933,138 +1.48(+1.91%)
Aug 26, 2015 77.40 78.23 74.02 77.89 4,444,661 +3.83(+5.17%)
Aug 25, 2015 76.40 77.63 73.88 74.06 6,248,672 +1.45(+1.99%)
Aug 24, 2015 67.42 76.81 66.01 72.61 10,005,526 -0.98(-1.33%)
Aug 21, 2015 71.89 76.01 75.14 73.59 6,866,188 -1.55(-2.06%)
Aug 20, 2015 78.94 78.94 74.90 75.14 7,691,206 -4.57(-5.73%)
Aug 19, 2015 81.55 82.08 79.18 79.71 5,739,990 -1.22(-1.51%)
Aug 18, 2015 83.96 84.46 80.58 80.93 5,116,064 -2.97(-3.54%)
Aug 17, 2015 83.22 83.98 82.43 83.90 4,396,026 -0.04(-0.04%)
Aug 14, 2015 85.80 85.94 83.72 83.94 3,438,186 -1.86(-2.17%)
Aug 13, 2015 85.59 86.50 84.22 85.80 3,997,394 -0.16(-0.19%)
Aug 12, 2015 85.13 86.93 82.50 85.96 8,762,154 -2.25(-2.55%)
Aug 11, 2015 89.35 89.78 87.39 88.21 3,918,614 -2.75(-3.02%)
Aug 10, 2015 88.70 91.13 88.33 90.96 2,847,568 +2.69(+3.05%)
Aug 07, 2015 87.29 88.43 86.13 88.26 2,369,407 +0.56(+0.64%)
Aug 06, 2015 89.30 89.32 85.42 87.70 3,815,894 -1.18(-1.33%)
Aug 05, 2015 87.29 89.59 87.04 88.89 3,165,712 +1.59(+1.83%)
Aug 04, 2015 87.93 89.39 85.82 87.29 5,892,345 -2.46(-2.75%)
Aug 03, 2015 88.38 89.92 87.75 89.76 3,072,302 +0.90(+1.01%)
Jul 31, 2015 89.18 91.85 88.62 88.86 5,423,357 -0.81(-0.90%)
Jul 30, 2015 87.95 90.38 86.30 89.66 7,121,327 +5.56(+6.61%)
Jul 29, 2015 83.60 85.61 82.60 84.10 4,348,544 +0.70(+0.83%)
Jul 28, 2015 81.96 84.32 80.04 83.41 3,695,089 +2.58(+3.20%)
Jul 27, 2015 81.49 81.96 79.64 80.82 3,481,075 -1.89(-2.28%)
Jul 24, 2015 86.13 86.57 82.53 82.71 3,913,897 -2.49(-2.92%)
Jul 23, 2015 84.64 86.55 84.30 85.20 5,403,163 +2.49(+3.01%)
Jul 22, 2015 79.90 82.99 78.53 82.71 9,001,110 -1.94(-2.29%)
Jul 21, 2015 82.37 84.73 82.34 84.65 4,007,007 +2.19(+2.66%)
Jul 20, 2015 84.13 84.13 82.13 82.46 3,161,593 -1.16(-1.39%)
Jul 17, 2015 84.45 84.84 82.15 83.63 3,860,727 -0.47(-0.56%)
Jul 16, 2015 85.64 85.85 83.03 84.09 5,435,035 -1.00(-1.17%)
Jul 15, 2015 86.81 87.03 84.97 85.09 3,917,837 -1.70(-1.96%)
Jul 14, 2015 84.74 87.42 84.74 86.80 4,089,157 +2.69(+3.20%)
Jul 13, 2015 86.03 86.54 83.39 84.10 4,711,319 -0.85(-1.00%)
Jul 10, 2015 84.06 86.03 84.06 84.95 5,289,081 +2.03(+2.45%)
Jul 09, 2015 86.12 87.03 82.24 82.92 5,973,457 -1.58(-1.87%)
Jul 08, 2015 86.81 87.36 83.76 84.50 6,899,250 -3.88(-4.39%)
Jul 07, 2015 88.61 89.14 83.39 88.38 5,635,569 -0.22(-0.25%)
Jul 06, 2015 88.60 90.86 87.83 88.60 2,344,266 -1.29(-1.44%)
Jul 02, 2015 89.32 89.89 89.89 89.89 1,806,903 +0.45(+0.50%)
Jul 01, 2015 92.05 92.69 89.07 89.44 2,204,053 -0.52(-0.58%)
Jun 30, 2015 90.14 90.85 87.76 89.97 3,946,721 +0.64(+0.72%)
Jun 29, 2015 90.04 91.57 88.17 89.32 3,460,209 -2.77(-3.00%)
Jun 26, 2015 93.39 94.25 91.77 92.09 3,061,819 -1.93(-2.05%)
Jun 25, 2015 94.70 95.12 93.64 94.02 1,493,063 -0.29(-0.31%)
Jun 24, 2015 94.76 95.46 94.10 94.31 2,146,207 -0.44(-0.46%)
Jun 23, 2015 96.53 96.84 94.08 94.75 2,774,657 -1.08(-1.13%)
Jun 22, 2015 96.92 97.52 95.04 95.83 2,255,504 -0.02(-0.02%)
Jun 19, 2015 96.39 96.64 94.36 95.85 4,095,714 -0.51(-0.53%)
Jun 18, 2015 93.66 97.63 93.66 96.36 3,227,506 +2.75(+2.94%)
Jun 17, 2015 94.56 95.17 93.46 93.61 2,117,959 -0.89(-0.95%)
Jun 16, 2015 94.58 94.79 93.11 94.50 2,231,033 +0.33(+0.35%)
Jun 15, 2015 94.06 94.52 92.93 94.17 2,902,783 -0.93(-0.98%)
Jun 12, 2015 94.85 95.71 94.75 95.11 1,788,892 -0.81(-0.84%)
Jun 11, 2015 96.15 96.74 95.00 95.91 1,702,243 -0.57(-0.59%)
Jun 10, 2015 97.40 97.40 95.83 96.48 2,611,591 +1.37(+1.45%)
Jun 09, 2015 94.50 95.45 92.67 95.11 3,242,611 -0.02(-0.02%)
Jun 08, 2015 98.05 98.14 94.73 95.12 3,061,837 -2.88(-2.94%)
Jun 05, 2015 97.49 98.62 97.02 98.01 2,484,403 +0.22(+0.22%)
Jun 04, 2015 98.72 99.54 97.03 97.79 3,173,887 -1.36(-1.38%)
Jun 03, 2015 102.37 102.58 99.09 99.16 3,216,737 -2.20(-2.17%)
Jun 02, 2015 102.05 102.36 100.06 101.35 3,325,200 -1.24(-1.21%)
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.