Skip to main content

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 (%)
Dec 30, 2016 89.79 89.79 89.79 0 -0.08(-0.09%)
Dec 29, 2016 90.15 90.37 89.79 89.87 1,990,376 -0.27(-0.29%)
Dec 28, 2016 90.80 90.86 90.11 90.14 2,575,188 -0.56(-0.62%)
Dec 27, 2016 90.15 90.89 90.14 90.70 1,644,972 +0.73(+0.81%)
Dec 23, 2016 89.97 89.97 89.97 0 +0.29(+0.33%)
Dec 22, 2016 89.42 89.70 89.22 89.67 1,968,070 +0.16(+0.18%)
Dec 21, 2016 88.87 89.55 88.82 89.51 1,952,425 +0.55(+0.62%)
Dec 20, 2016 89.15 89.57 88.73 88.96 3,017,365 -0.03(-0.03%)
Dec 19, 2016 89.13 89.34 88.90 88.99 2,561,914 -0.05(-0.06%)
Dec 16, 2016 89.62 89.69 88.88 89.04 5,380,870 -0.54(-0.60%)
Dec 15, 2016 89.55 90.05 89.50 89.58 4,535,691 -0.05(-0.05%)
Dec 14, 2016 89.97 90.14 89.60 89.63 4,016,525 -0.34(-0.38%)
Dec 13, 2016 90.10 90.35 89.86 89.97 3,541,135 +0.06(+0.06%)
Dec 12, 2016 89.91 90.24 89.84 89.91 2,133,574 -0.17(-0.19%)
Dec 09, 2016 90.20 90.31 89.78 90.09 2,141,797 +0.16(+0.18%)
Dec 08, 2016 90.38 90.69 89.89 89.92 2,204,765 -0.22(-0.24%)
Dec 07, 2016 89.78 90.20 89.39 90.14 2,580,513 +0.53(+0.59%)
Dec 06, 2016 89.38 89.97 89.34 89.61 2,452,698 +0.01(+0.01%)
Dec 05, 2016 90.00 90.09 89.46 89.60 3,084,108 -0.16(-0.17%)
Dec 02, 2016 89.78 90.29 89.55 89.76 3,374,413 +0.20(+0.23%)
Dec 01, 2016 90.72 91.07 89.55 89.55 5,988,025 -1.28(-1.41%)
Nov 30, 2016 90.89 91.02 90.54 90.84 4,719,955 +0.27(+0.30%)
Nov 29, 2016 90.70 91.11 90.31 90.56 3,114,811 -0.19(-0.21%)
Nov 28, 2016 91.59 91.62 90.66 90.75 5,080,619 -0.41(-0.45%)
Nov 25, 2016 91.07 91.24 90.83 91.17 1,599,685 +0.16(+0.18%)
Nov 23, 2016 91.00 91.00 91.00 0 +0.45(+0.50%)
Nov 22, 2016 90.65 90.93 90.65 90.55 2,168,423 +0.23(+0.25%)
Nov 21, 2016 90.96 91.09 90.07 90.32 3,071,596 -0.27(-0.29%)
Nov 18, 2016 90.25 90.74 90.10 90.59 2,556,204 +0.75(+0.84%)
Nov 17, 2016 89.78 90.31 89.46 89.84 2,489,294 +0.21(+0.24%)
Nov 16, 2016 89.62 90.42 89.49 89.63 2,518,682 +0.03(+0.03%)
Nov 15, 2016 88.53 89.82 88.25 89.60 3,795,810 +0.97(+1.10%)
Nov 14, 2016 89.78 89.78 88.51 88.63 5,002,656 -0.91(-1.01%)
Nov 11, 2016 88.41 89.78 88.41 89.54 4,158,963 +1.04(+1.18%)
Nov 10, 2016 89.24 89.38 87.86 88.49 9,127,157 -0.63(-0.71%)
Nov 09, 2016 90.24 90.24 88.88 89.12 8,716,226 -1.58(-1.75%)
Nov 08, 2016 90.52 91.09 90.29 90.71 5,146,731 +0.27(+0.29%)
Nov 07, 2016 90.80 91.01 90.38 90.44 6,446,561 +0.02(+0.02%)
Nov 04, 2016 90.44 90.92 90.08 90.42 3,585,200 -0.04(-0.04%)
Nov 03, 2016 90.93 91.25 90.42 90.46 5,368,690 -0.27(-0.29%)
Nov 02, 2016 91.17 91.31 90.70 90.73 5,655,896 -0.48(-0.52%)
Nov 01, 2016 91.62 91.66 91.00 91.20 7,604,383 -0.41(-0.45%)
Oct 31, 2016 91.44 91.89 91.36 91.62 8,652,172 +0.20(+0.22%)
Oct 28, 2016 91.39 91.85 90.88 91.41 15,151,650 +0.64(+0.71%)
Oct 27, 2016 91.95 92.26 90.46 90.77 39,964,092 +0.38(+0.43%)
Oct 26, 2016 91.99 92.67 89.66 90.39 7,046,101 -1.81(-1.97%)
Oct 25, 2016 93.13 93.13 92.07 92.20 4,334,063 -1.10(-1.18%)
Oct 24, 2016 93.10 93.45 92.08 93.30 3,665,250 +0.12(+0.13%)
Oct 21, 2016 96.55 96.71 92.35 93.18 15,760,331 -2.55(-2.66%)
Oct 20, 2016 92.06 98.51 91.06 95.73 8,538,586 +3.17(+3.42%)
Oct 19, 2016 92.71 93.13 92.42 92.56 2,116,427 -0.57(-0.61%)
Oct 18, 2016 93.13 93.66 92.76 93.13 1,397,704 +0.71(+0.76%)
Oct 17, 2016 92.42 93.39 92.17 92.42 2,027,753 -0.48(-0.51%)
Oct 14, 2016 93.78 94.45 92.65 92.90 2,268,530 -0.40(-0.43%)
Oct 13, 2016 93.33 93.45 91.89 93.30 3,690,640 -0.82(-0.88%)
Oct 12, 2016 93.01 94.55 92.30 94.13 3,113,473 +0.74(+0.79%)
Oct 11, 2016 94.15 94.15 92.25 93.38 4,794,789 -0.82(-0.88%)
Oct 10, 2016 93.78 95.01 93.49 94.21 3,409,319 -0.15(-0.16%)
Oct 07, 2016 95.11 95.21 93.53 94.35 5,153,535 -0.46(-0.48%)
Oct 06, 2016 93.91 96.46 92.37 94.81 11,825,035 +0.91(+0.97%)
Oct 05, 2016 94.54 95.56 93.78 93.91 5,110,433 -0.67(-0.71%)
Oct 04, 2016 94.14 96.15 93.91 94.57 6,262,059 +0.43(+0.46%)
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.