FinancialContent is the trusted provider of stock market information to the media industry.
Nxp Semiconductors (NQ: NXPI)
74.87 USD  -1.63 (-2.13%)
Streaming Delayed Price  /  Updated: 11:52 AM EST, Dec 10, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 86.96 87.40 85.27 85.67 6,121,461 +2.30(+2.76%)
Nov 30, 2018 82.91 83.42 80.60 83.37 4,447,500 +0.46(+0.55%)
Nov 29, 2018 82.42 84.06 82.42 82.91 2,304,403 -0.11(-0.13%)
Nov 28, 2018 81.52 83.07 80.35 83.02 3,544,404 +2.13(+2.63%)
Nov 27, 2018 81.53 82.42 80.89 80.89 3,151,651 -1.05(-1.28%)
Nov 26, 2018 84.19 84.34 81.77 81.94 3,202,112 -0.67(-0.81%)
Nov 23, 2018 82.47 83.82 82.14 82.61 729,600 -0.53(-0.64%)
Nov 21, 2018 83.14 83.14 83.14 0 +1.73(+2.13%)
Nov 20, 2018 80.66 82.80 79.53 81.41 8,756,524 +0.05(+0.06%)
Nov 19, 2018 84.58 85.37 81.27 81.36 3,507,433 -3.61(-4.25%)
Nov 16, 2018 83.13 85.15 82.73 84.97 3,970,800 +0.35(+0.41%)
Nov 15, 2018 81.68 85.41 81.34 84.62 5,075,225 +2.54(+3.09%)
Nov 14, 2018 82.78 83.90 81.28 82.08 2,339,047 +0.33(+0.40%)
Nov 13, 2018 80.00 83.13 79.50 81.75 3,269,614 +2.47(+3.12%)
Nov 12, 2018 82.16 82.50 79.21 79.28 4,217,000 -4.41(-5.27%)
Nov 09, 2018 83.81 84.07 81.83 83.69 3,508,000 -0.93(-1.10%)
Nov 08, 2018 84.62 86.32 84.40 84.62 4,010,167 -0.83(-0.97%)
Nov 07, 2018 85.14 85.62 83.75 85.45 3,734,059 +0.91(+1.08%)
Nov 06, 2018 82.80 84.59 82.66 84.54 3,641,443 +1.68(+2.03%)
Nov 05, 2018 83.73 83.86 81.43 82.86 4,200,216 -1.22(-1.45%)
Nov 02, 2018 84.50 85.20 82.69 84.08 12,556,100 -0.01(-0.01%)
Nov 01, 2018 80.92 85.92 79.97 84.09 19,547,392 +9.10(+12.13%)
Oct 31, 2018 76.32 76.61 74.06 74.99 6,009,075 -0.50(-0.66%)
Oct 30, 2018 70.30 75.70 70.16 75.49 6,275,900 +4.77(+6.74%)
Oct 29, 2018 73.15 74.30 69.72 70.72 6,699,722 -0.23(-0.32%)
Oct 26, 2018 72.78 73.04 70.25 70.95 6,515,300 -2.80(-3.80%)
Oct 25, 2018 72.10 74.20 71.41 73.75 7,014,995 +2.52(+3.54%)
Oct 24, 2018 75.23 75.56 71.03 71.23 9,900,411 -6.49(-8.35%)
Oct 23, 2018 75.00 78.68 74.02 77.72 6,460,652 +1.24(+1.62%)
Oct 22, 2018 78.52 79.00 76.37 76.48 4,220,584 -1.22(-1.57%)
Oct 19, 2018 78.67 79.39 76.26 77.70 5,204,800 +0.00(+0.00%)
Oct 18, 2018 79.60 79.98 77.46 77.70 4,919,016 -2.17(-2.72%)
Oct 17, 2018 81.86 81.98 79.64 79.87 4,110,553 -1.32(-1.63%)
Oct 16, 2018 78.87 81.26 78.50 81.19 5,462,242 +3.30(+4.24%)
Oct 15, 2018 78.44 78.90 77.84 77.89 2,977,601 -0.67(-0.85%)
Oct 12, 2018 80.01 80.50 77.35 78.56 5,817,300 +1.27(+1.64%)
Oct 11, 2018 78.72 80.17 76.64 77.29 7,109,459 -0.87(-1.11%)
Oct 10, 2018 80.00 80.00 77.70 78.16 7,068,289 -2.82(-3.48%)
Oct 09, 2018 81.81 82.50 80.70 80.98 3,236,814 -1.17(-1.42%)
Oct 08, 2018 82.56 82.96 81.54 82.15 3,324,699 -1.06(-1.27%)
Oct 05, 2018 83.00 83.49 80.71 83.21 6,544,100 +0.26(+0.31%)
Oct 04, 2018 85.60 85.67 82.18 82.95 7,525,628 -3.17(-3.68%)
Oct 03, 2018 85.62 86.37 84.47 86.12 4,423,119 +1.04(+1.22%)
Oct 02, 2018 84.73 86.20 84.45 85.08 4,058,678 +0.05(+0.06%)
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