Skip to main content

Nxp Semiconductors (NQ: NXPI )

271.03 +6.35 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 77.93 78.68 77.36 78.26 5,364,621 -0.02(-0.02%)
Sep 27, 2018 78.63 79.35 77.80 78.28 5,475,927 +0.21(+0.27%)
Sep 26, 2018 79.06 79.50 77.21 78.07 10,555,826 -1.12(-1.41%)
Sep 25, 2018 82.49 82.73 79.00 79.18 13,876,697 -4.19(-5.03%)
Sep 24, 2018 84.93 85.27 83.11 83.38 4,944,543 -2.19(-2.56%)
Sep 21, 2018 85.81 85.97 84.55 85.56 9,933,833 -0.15(-0.17%)
Sep 20, 2018 84.82 85.81 84.49 85.71 6,567,624 +1.56(+1.86%)
Sep 19, 2018 83.32 84.24 83.32 84.15 4,356,776 +0.46(+0.55%)
Sep 18, 2018 82.30 83.93 82.07 83.69 4,891,448 +1.40(+1.70%)
Sep 17, 2018 85.46 85.58 82.16 82.30 4,502,619 -2.38(-2.81%)
Sep 14, 2018 84.21 85.28 83.48 84.68 7,989,964 +0.78(+0.92%)
Sep 13, 2018 82.16 84.21 81.78 83.90 10,792,840 +2.84(+3.50%)
Sep 12, 2018 80.71 81.10 77.22 81.06 17,458,108 -0.70(-0.86%)
Sep 11, 2018 84.90 84.90 80.57 81.77 16,434,842 -3.75(-4.39%)
Sep 10, 2018 85.90 86.85 85.41 85.52 9,354,341 -0.31(-0.36%)
Sep 07, 2018 86.27 86.78 85.04 85.83 11,188,886 +0.03(+0.03%)
Sep 06, 2018 85.70 86.17 85.16 85.80 10,013,417 +0.10(+0.12%)
Sep 05, 2018 86.36 86.46 84.82 85.70 8,252,547 -0.71(-0.82%)
Sep 04, 2018 85.17 86.63 85.03 86.41 8,670,280 +1.39(+1.63%)
Aug 31, 2018 85.02 85.02 85.02 0 +0.87(+1.03%)
Aug 30, 2018 85.08 85.34 83.78 84.16 5,720,997 -1.49(-1.74%)
Aug 29, 2018 85.08 85.91 84.61 85.65 6,033,362 +0.58(+0.68%)
Aug 28, 2018 84.57 85.32 84.37 85.07 8,126,572 +0.80(+0.95%)
Aug 27, 2018 84.28 84.51 83.71 84.27 6,533,187 +0.30(+0.36%)
Aug 24, 2018 82.91 84.23 82.79 83.97 8,014,612 +1.19(+1.43%)
Aug 23, 2018 83.77 83.77 82.25 82.78 6,045,702 -0.49(-0.59%)
Aug 22, 2018 83.39 83.89 82.66 83.27 6,210,628 -0.68(-0.80%)
Aug 21, 2018 82.65 84.48 82.22 83.95 8,015,099 +1.67(+2.03%)
Aug 20, 2018 82.09 82.82 80.70 82.28 7,077,093 +0.33(+0.40%)
Aug 17, 2018 81.58 82.31 80.88 81.95 6,390,175 +0.12(+0.14%)
Aug 16, 2018 82.21 82.39 81.48 81.83 4,567,177 -0.11(-0.13%)
Aug 15, 2018 81.89 82.11 79.12 81.94 16,695,845 -1.31(-1.57%)
Aug 14, 2018 84.98 85.12 82.43 83.24 11,687,934 -1.80(-2.11%)
Aug 13, 2018 86.44 86.44 84.33 85.04 9,749,930 -1.28(-1.48%)
Aug 10, 2018 85.77 86.45 85.54 86.32 10,279,775 -1.02(-1.17%)
Aug 09, 2018 87.05 87.41 86.70 87.34 5,258,077 -0.11(-0.13%)
Aug 08, 2018 87.72 87.77 87.05 87.45 4,519,711 -0.16(-0.18%)
Aug 07, 2018 88.16 88.16 87.47 87.61 4,671,857 -0.29(-0.33%)
Aug 06, 2018 87.61 88.12 87.09 87.90 7,472,400 +0.34(+0.39%)
Aug 03, 2018 87.34 87.72 86.57 87.56 7,685,868 +0.29(+0.33%)
Aug 02, 2018 86.72 87.39 86.38 87.27 8,268,332 +0.18(+0.21%)
Aug 01, 2018 87.64 87.71 86.86 87.09 9,341,324 +0.05(+0.06%)
Jul 31, 2018 87.18 87.63 86.52 87.03 12,796,917 +0.47(+0.54%)
Jul 30, 2018 86.87 87.41 86.02 86.57 16,042,934 -0.13(-0.15%)
Jul 27, 2018 85.81 88.16 85.51 86.70 23,683,982 +1.97(+2.33%)
Jul 26, 2018 83.84 85.88 82.39 84.72 53,999,328 -5.08(-5.65%)
Jul 25, 2018 89.42 92.12 86.64 89.80 21,705,044 -2.09(-2.28%)
Jul 24, 2018 96.02 96.72 91.48 91.89 9,948,395 -4.04(-4.22%)
Jul 23, 2018 93.19 96.75 91.10 95.93 13,994,036 +1.59(+1.68%)
Jul 20, 2018 96.27 93.11 94.35 10,182,756 -0.17(-0.18%)
Jul 19, 2018 94.16 94.94 93.21 94.52 7,776,014 -2.69(-2.77%)
Jul 18, 2018 94.67 98.61 94.51 97.21 5,257,114 +2.57(+2.72%)
Jul 17, 2018 94.48 95.76 92.19 94.64 9,873,420 -0.35(-0.37%)
Jul 16, 2018 97.68 97.68 94.62 94.98 6,536,355 -3.17(-3.23%)
Jul 13, 2018 98.77 100.23 97.31 98.15 4,679,814 -0.79(-0.80%)
Jul 12, 2018 99.33 99.33 96.31 98.95 4,554,504 +0.72(+0.73%)
Jul 11, 2018 96.31 99.57 96.04 98.22 6,253,336 -2.52(-2.50%)
Jul 10, 2018 98.13 101.78 97.50 100.74 4,590,769 +2.73(+2.78%)
Jul 09, 2018 98.58 98.59 96.76 98.01 3,092,082 -0.09(-0.09%)
Jul 06, 2018 97.56 98.46 96.99 98.11 3,144,426 +0.72(+0.74%)
Jul 05, 2018 97.68 98.27 96.40 97.39 4,064,954 -0.17(-0.18%)
Jul 03, 2018 97.56 97.56 97.56 0 -1.76(-1.77%)
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.