FinancialContent is the trusted provider of stock market information to the media industry.
Nxp Semiconductors (NQ: NXPI)
93.04 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:12 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 92.58 93.30 92.02 93.04 3,500,700 +1.29(+1.41%)
Feb 14, 2019 91.50 92.84 91.50 91.75 3,260,538 -0.13(-0.14%)
Feb 13, 2019 93.50 93.58 91.60 91.88 4,025,306 -1.35(-1.45%)
Feb 12, 2019 90.25 93.66 89.83 93.23 5,857,814 +3.98(+4.46%)
Feb 11, 2019 87.55 89.46 87.45 89.25 3,929,878 +1.74(+1.99%)
Feb 08, 2019 88.64 89.64 86.78 87.51 5,589,400 -3.22(-3.55%)
Feb 07, 2019 87.43 91.63 87.15 90.73 8,803,420 -1.72(-1.86%)
Feb 06, 2019 92.49 94.64 91.82 92.45 9,853,359 +2.21(+2.45%)
Feb 05, 2019 88.57 90.69 88.50 90.24 5,820,095 +1.54(+1.74%)
Feb 04, 2019 88.04 88.70 87.22 88.70 3,253,511 +0.30(+0.34%)
Feb 01, 2019 87.14 89.70 87.10 88.40 4,916,300 +1.37(+1.57%)
Jan 31, 2019 87.25 87.83 86.53 87.03 3,045,670 -0.69(-0.79%)
Jan 30, 2019 86.65 88.00 85.64 87.72 5,051,420 +1.98(+2.31%)
Jan 29, 2019 85.42 86.12 84.81 85.74 3,495,034 +0.08(+0.09%)
Jan 28, 2019 83.63 85.75 82.61 85.66 3,655,602 +0.42(+0.49%)
Jan 25, 2019 85.60 86.62 85.06 85.24 5,673,600 +0.99(+1.18%)
Jan 24, 2019 81.51 85.19 81.18 84.25 8,390,543 +5.35(+6.78%)
Jan 23, 2019 80.01 80.50 78.29 78.90 3,480,757 -0.19(-0.24%)
Jan 22, 2019 80.18 80.25 78.53 79.09 5,039,886 -1.70(-2.10%)
Jan 18, 2019 80.05 81.94 79.62 80.79 8,818,800 +1.65(+2.08%)
Jan 17, 2019 78.90 79.45 77.59 79.14 5,297,031 +0.80(+1.02%)
Jan 16, 2019 78.50 79.96 78.30 78.34 5,619,517 +0.27(+0.35%)
Jan 15, 2019 78.84 79.30 77.47 78.07 5,438,829 -0.54(-0.69%)
Jan 14, 2019 78.30 79.41 77.81 78.61 3,335,853 -0.87(-1.09%)
Jan 11, 2019 79.26 80.95 78.96 79.48 3,447,900 -0.55(-0.69%)
Jan 10, 2019 79.10 80.14 78.25 80.03 3,095,949 +0.09(+0.11%)
Jan 09, 2019 77.45 79.99 77.18 79.94 6,233,655 +3.50(+4.58%)
Jan 08, 2019 76.46 77.04 75.56 76.44 3,976,502 +0.43(+0.57%)
Jan 07, 2019 75.61 77.01 74.89 76.01 3,497,481 +0.56(+0.74%)
Jan 04, 2019 73.36 75.79 73.00 75.45 4,866,700 +3.48(+4.84%)
Jan 03, 2019 73.31 74.20 71.73 71.97 5,303,642 -3.06(-4.08%)
Jan 02, 2019 71.91 75.29 71.56 75.03 4,720,853 +1.75(+2.39%)
Dec 31, 2018 72.59 73.28 71.77 73.28 3,739,100 +1.15(+1.59%)
Dec 28, 2018 72.78 73.72 71.71 72.13 4,133,500 -0.88(-1.21%)
Dec 27, 2018 70.71 73.01 69.93 73.01 3,471,907 +1.24(+1.73%)
Dec 26, 2018 68.50 72.30 67.62 71.77 5,229,232 +4.06(+6.00%)
Dec 24, 2018 70.34 70.50 67.68 67.71 2,267,800 -2.63(-3.74%)
Dec 21, 2018 72.27 73.02 70.08 70.34 5,976,500 -1.61(-2.24%)
Dec 20, 2018 71.44 73.31 71.04 71.95 5,978,185 +0.64(+0.90%)
Dec 19, 2018 76.50 77.31 71.27 71.31 6,021,450 -5.70(-7.40%)
Dec 18, 2018 76.21 78.54 75.99 77.01 5,195,367 +1.74(+2.31%)
Dec 17, 2018 77.10 78.11 74.63 75.27 3,467,240 -2.30(-2.97%)
Dec 14, 2018 77.45 79.45 77.28 77.57 3,194,400 -1.26(-1.60%)
Dec 13, 2018 80.43 80.43 78.07 78.83 5,182,810 -0.91(-1.14%)
Dec 12, 2018 80.06 81.36 79.41 79.74 6,120,762 +0.86(+1.09%)
Dec 11, 2018 78.39 80.66 77.87 78.88 4,347,115 +2.88(+3.79%)
Dec 10, 2018 76.41 77.60 74.16 76.00 5,060,925 -0.50(-0.65%)
Dec 07, 2018 81.12 82.00 76.40 76.50 4,157,200 -5.55(-6.76%)
Dec 06, 2018 79.83 82.08 79.33 82.05 3,820,911 +0.23(+0.28%)
Dec 04, 2018 85.11 86.32 81.75 81.82 6,129,400 -3.85(-4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More